stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,194700,4770668160,9920,9920,9920,9920,11241
20241217,194600,4770668160,9920,9920,9920,9920,0
20241217,194500,4770668160,9920,9920,9920,9920,0
20241217,194400,4770668160,9920,9920,9920,9920,0
20241217,194300,4770668160,9920,9920,9920,9920,0
20241217,194200,4770668160,9920,9920,9920,9920,0
20241217,194100,4770668160,9920,9920,9920,9920,0
20241217,194000,4770668160,9920,9920,9920,9920,0
20241217,193900,4770668160,9920,9920,9920,9920,0
20241217,193800,4770668160,9920,9920,9920,9920,0
20241217,193700,4770668160,9920,9920,9920,9920,0
20241217,193600,4770668160,9920,9920,9920,9920,0
20241217,193500,4770668160,9920,9920,9920,9920,0
20241217,193400,4770668160,9920,9920,9920,9920,0
20241217,193300,4770668160,9920,9920,9920,9920,0
20241217,193200,4770668160,9920,9920,9920,9920,0
20241217,193100,4770668160,9920,9920,9920,9920,0
20241217,193000,4770668160,9920,9920,9920,9920,0
20241217,192900,4770668160,9920,9920,9920,9920,0
20241217,192800,4770668160,9920,9920,9920,9920,0
20241217,192700,4770668160,9920,9920,9920,9920,0
20241217,192600,4770668160,9920,9920,9920,9920,0
20241217,192500,4770668160,9920,9920,9920,9920,0
20241217,192400,4770668160,9920,9920,9920,9920,0
20241217,192300,4770668160,9920,9920,9920,9920,0
20241217,192200,4770668160,9920,9920,9920,9920,0
20241217,192100,4770668160,9920,9920,9920,9920,0
20241217,192000,4770668160,9920,9920,9920,9920,0
20241217,191900,4770668160,9920,9920,9920,9920,0
20241217,191800,4770668160,9920,9920,9920,9920,0
20241217,191700,4770668160,9920,9920,9920,9920,11241
20241217,191600,4770668160,9920,9920,9920,9920,0
20241217,191500,4770668160,9920,9920,9920,9920,0
20241217,191400,4770668160,9920,9920,9920,9920,0
20241217,191300,4770668160,9920,9920,9920,9920,0
20241217,191200,4770668160,9920,9920,9920,9920,0
20241217,191100,4770668160,9920,9920,9920,9920,0
20241217,191000,4770668160,9920,9920,9920,9920,0
20241217,190900,4770668160,9920,9920,9920,9920,0
20241217,190800,4770668160,9920,9920,9920,9920,0
20241217,190700,4770668160,9920,9920,9920,9920,0
20241217,190600,4770668160,9920,9920,9920,9920,0
20241217,190500,4770668160,9920,9920,9920,9920,0
20241217,190400,4770668160,9920,9920,9920,9920,0
20241217,190300,4770668160,9920,9920,9920,9920,0
20241217,190200,4770668160,9920,9920,9920,9920,0
20241217,190100,4770668160,9920,9920,9920,9920,0
20241217,190000,4770668160,9920,9920,9920,9920,0
20241217,185900,4770668160,9920,9920,9920,9920,0
20241217,185800,4770668160,9920,9920,9920,9920,0
20241217,185700,4770668160,9920,9920,9920,9920,0
20241217,185600,4770668160,9920,9920,9920,9920,0
20241217,185500,4770668160,9920,9920,9920,9920,0
20241217,185400,4770668160,9920,9920,9920,9920,0
20241217,185300,4770668160,9920,9920,9920,9920,0
20241217,185200,4770668160,9920,9920,9920,9920,0
20241217,185100,4770668160,9920,9920,9920,9920,0
20241217,185000,4770668160,9920,9920,9920,9920,0
20241217,184900,4770668160,9920,9920,9920,9920,0
20241217,184800,4770668160,9920,9920,9920,9920,0
20241217,184700,4770668160,9920,9920,9920,9920,11241
20241217,184600,4770668160,9920,9920,9920,9920,0
20241217,184500,4770668160,9920,9920,9920,9920,0
20241217,184400,4770668160,9920,9920,9920,9920,0
20241217,184300,4770668160,9920,9920,9920,9920,0
20241217,184200,4770668160,9920,9920,9920,9920,0
20241217,184100,4770668160,9920,9920,9920,9920,0
20241217,184000,4770668160,9920,9920,9920,9920,0
20241217,183900,4770668160,9920,9920,9920,9920,0
20241217,183800,4770668160,9920,9920,9920,9920,0
20241217,183700,4770668160,9920,9920,9920,9920,0
20241217,183600,4770668160,9920,9920,9920,9920,0
20241217,183500,4770668160,9920,9920,9920,9920,0
20241217,183400,4770668160,9920,9920,9920,9920,0
20241217,183300,4770668160,9920,9920,9920,9920,0
20241217,183200,4770668160,9920,9920,9920,9920,0
20241217,183100,4770668160,9920,9920,9920,9920,0
20241217,183000,4770668160,9920,9920,9920,9920,0
20241217,182900,4770668160,9920,9920,9920,9920,0
20241217,182800,4770668160,9920,9920,9920,9920,0
20241217,182700,4770668160,9920,9920,9920,9920,0
20241217,182600,4770668160,9920,9920,9920,9920,0
20241217,182500,4770668160,9920,9920,9920,9920,0
20241217,182400,4770668160,9920,9920,9920,9920,0
20241217,182300,4770668160,9920,9920,9920,9920,0
20241217,182200,4770668160,9920,9920,9920,9920,0
20241217,182100,4770668160,9920,9920,9920,9920,0
20241217,182000,4770668160,9920,9920,9920,9920,0
20241217,181900,4770668160,9920,9920,9920,9920,0
20241217,181800,4770668160,9920,9920,9920,9920,0
20241217,181700,4770668160,9920,9920,9920,9920,11241
20241217,181600,4770668160,9920,9920,9920,9920,0
20241217,181500,4770668160,9920,9920,9920,9920,0
20241217,181400,4770668160,9920,9920,9920,9920,0
20241217,181300,4770668160,9920,9920,9920,9920,0
20241217,181200,4770668160,9920,9920,9920,9920,0
20241217,181100,4770668160,9920,9920,9920,9920,0
20241217,181000,4770668160,9920,9920,9920,9920,0
20241217,180900,4770668160,9920,9920,9920,9920,0
20241217,180800,4770668160,9920,9920,9920,9920,0
20241217,180700,4770668160,9920,9920,9920,9920,0
20241217,180600,4770668160,9920,9920,9920,9920,0
20241217,180500,4770668160,9920,9920,9920,9920,0
20241217,180400,4770668160,9920,9920,9920,9920,0
20241217,180300,4770668160,9920,9920,9920,9920,0
20241217,180200,4770668160,9920,9920,9920,9920,0
20241217,180100,4770668160,9920,9920,9920,9920,0
20241217,180000,4770668160,9920,9920,9920,9920,0
20241217,175900,4770668160,9920,9920,9920,9920,0
20241217,175800,4770668160,9920,9920,9920,9920,0
20241217,175700,4770668160,9920,9920,9920,9920,0
20241217,175600,4770668160,9920,9920,9920,9920,0
20241217,175500,4770668160,9920,9920,9920,9920,0
20241217,175400,4770668160,9920,9920,9920,9920,0
20241217,175300,4770668160,9920,9920,9920,9920,0
20241217,175200,4770668160,9920,9920,9920,9920,0
20241217,175100,4770668160,9920,9920,9920,9920,0
20241217,175000,4770668160,9920,9920,9920,9920,0
20241217,174900,4770668160,9920,9920,9920,9920,0
20241217,174800,4770668160,9920,9920,9920,9920,0
20241217,174700,4770668160,9920,9920,9920,9920,11241
20241217,174600,4770668160,9920,9920,9920,9920,0
20241217,174500,4770668160,9920,9920,9920,9920,0
20241217,174400,4770668160,9920,9920,9920,9920,0
20241217,174300,4770668160,9920,9920,9920,9920,0
20241217,174200,4770668160,9920,9920,9920,9920,0
20241217,174100,4770668160,9920,9920,9920,9920,0
20241217,174000,4770668160,9920,9920,9920,9920,0
20241217,173900,4770668160,9920,9920,9920,9920,0
20241217,173800,4770668160,9920,9920,9920,9920,0
20241217,173700,4770668160,9920,9920,9920,9920,0
20241217,173600,4770668160,9920,9920,9920,9920,0
20241217,173500,4770668160,9920,9920,9920,9920,0
20241217,173400,4770668160,9920,9920,9920,9920,0
20241217,173300,4770668160,9920,9920,9920,9920,0
20241217,173200,4770668160,9920,9920,9920,9920,0
20241217,173100,4770668160,9920,9920,9920,9920,0
20241217,173000,4770668160,9920,9920,9920,9920,0
20241217,172900,4770668160,9920,9920,9920,9920,0
20241217,172800,4770668160,9920,9920,9920,9920,0
20241217,172700,4770668160,9920,9920,9920,9920,0
20241217,172600,4770668160,9920,9920,9920,9920,0
20241217,172500,4770668160,9920,9920,9920,9920,0
20241217,172400,4770668160,9920,9920,9920,9920,0
20241217,172300,4770668160,9920,9920,9920,9920,0
20241217,172200,4770668160,9920,9920,9920,9920,0
20241217,172100,4770668160,9920,9920,9920,9920,0
20241217,172000,4770668160,9920,9920,9920,9920,0
20241217,171900,4770668160,9920,9920,9920,9920,0
20241217,171800,4770668160,9920,9920,9920,9920,0
20241217,171700,4770668160,9920,9920,9920,9920,11241
20241217,171600,4770668160,9920,9920,9920,9920,0
20241217,171500,4770668160,9920,9920,9920,9920,0
20241217,171400,4770668160,9920,9920,9920,9920,0
20241217,171300,4770668160,9920,9920,9920,9920,0
20241217,171200,4770668160,9920,9920,9920,9920,0
20241217,171100,4770668160,9920,9920,9920,9920,0
20241217,171000,4770668160,9920,9920,9920,9920,0
20241217,170900,4770668160,9920,9920,9920,9920,0
20241217,170800,4770668160,9920,9920,9920,9920,0
20241217,170700,4770668160,9920,9920,9920,9920,0
20241217,170600,4770668160,9920,9920,9920,9920,0
20241217,170500,4770668160,9920,9920,9920,9920,0
20241217,170400,4770668160,9920,9920,9920,9920,0
20241217,170300,4770668160,9920,9920,9920,9920,0
20241217,170200,4770668160,9920,9920,9920,9920,0
20241217,170100,4770668160,9920,9920,9920,9920,0
20241217,170000,4770668160,9920,9920,9920,9920,0
20241217,165900,4770668160,9920,9920,9920,9920,0
20241217,165800,4770668160,9920,9920,9920,9920,0
20241217,165700,4770668160,9920,9920,9920,9920,0
20241217,165600,4770668160,9920,9920,9920,9920,0
20241217,165500,4770668160,9920,9920,9920,9920,0
20241217,165400,4770668160,9920,9920,9920,9920,0
20241217,165300,4770668160,9920,9920,9920,9920,0
20241217,165200,4770668160,9920,9920,9920,9920,0
20241217,165100,4770668160,9920,9920,9920,9920,0
20241217,165000,4770668160,9920,9920,9920,9920,0
20241217,164900,4770668160,9920,9920,9920,9920,0
20241217,164800,4770668160,9920,9920,9920,9920,0
20241217,164700,4770668160,9920,9920,9920,9920,11241
20241217,164600,4770668160,9920,9920,9920,9920,0
20241217,164500,4770668160,9920,9920,9920,9920,0
20241217,164400,4770668160,9920,9920,9920,9920,0
20241217,164300,4770668160,9920,9920,9920,9920,0
20241217,164200,4770668160,9920,9920,9920,9920,0
20241217,164100,4770668160,9920,9920,9920,9920,0
20241217,164000,4770668160,9920,9920,9920,9920,0
20241217,163900,4770668160,9920,9920,9920,9920,0
20241217,163800,4770668160,9920,9920,9920,9920,0
20241217,163700,4770668160,9920,9920,9920,9920,0
20241217,163600,4770668160,9920,9920,9920,9920,0
20241217,163500,4770668160,9920,9920,9920,9920,0
20241217,163400,4770668160,9920,9920,9920,9920,0
20241217,163300,4770668160,9920,9920,9920,9920,0
20241217,163200,4770668160,9920,9920,9920,9920,0
20241217,163100,4770668160,9920,9920,9920,9920,0
20241217,163000,4770668160,9920,9920,9920,9920,0
20241217,162900,4770668160,9920,9920,9920,9920,0
20241217,162800,4770668160,9920,9920,9920,9920,0
20241217,162700,4770668160,9920,9920,9920,9920,0
20241217,162600,4770668160,9920,9920,9920,9920,0
20241217,162500,4770668160,9920,9920,9920,9920,0
20241217,162400,4770668160,9920,9920,9920,9920,0
20241217,162300,4770668160,9920,9920,9920,9920,0
20241217,162200,4770668160,9920,9920,9920,9920,0
20241217,162100,4770668160,9920,9920,9920,9920,0
20241217,162000,4770668160,9920,9920,9920,9920,0
20241217,161900,4770668160,9920,9920,9920,9920,0
20241217,161800,4770668160,9920,9920,9920,9920,0
20241217,161700,4770668160,9920,9920,9920,9920,11241
20241217,161600,4770668160,9920,9920,9920,9920,0
20241217,161500,4770668160,9920,9920,9920,9920,0
20241217,161400,4770668160,9920,9920,9920,9920,0
20241217,161300,4770668160,9920,9920,9920,9920,0
20241217,161200,4770668160,9920,9920,9920,9920,0
20241217,161100,4770668160,9920,9920,9920,9920,0
20241217,161000,4770668160,9920,9920,9920,9920,0
20241217,160900,4770668160,9920,9920,9920,9920,0
20241217,160800,4770668160,9920,9920,9920,9920,0
20241217,160700,4770668160,9920,9920,9920,9920,0
20241217,160600,4770668160,9920,9920,9920,9920,0
20241217,160500,4770668160,9920,9920,9920,9920,0
20241217,160400,4770668160,9920,9920,9920,9920,0
20241217,160300,4770668160,9920,9920,9920,9920,0
20241217,160200,4770668160,9920,9920,9920,9920,0
20241217,160100,4770668160,9920,9920,9920,9920,0
20241217,160000,4770668160,9920,9920,9920,9920,0
20241217,155900,4770668160,9920,9920,9920,9920,0
20241217,155800,4770668160,9920,9920,9920,9920,0
20241217,155700,4770668160,9920,9920,9920,9920,0
20241217,155600,4770668160,9920,9920,9920,9920,0
20241217,155500,4770668160,9920,9920,9920,9920,0
20241217,155400,4770668160,9920,9920,9920,9920,0
20241217,155300,4770668160,9920,9920,9920,9920,0
20241217,155200,4770668160,9920,9920,9920,9920,0
20241217,155100,4770668160,9920,9920,9920,9920,0
20241217,155000,4770668160,9920,9920,9920,9920,0
20241217,154900,4770668160,9920,9920,9920,9920,0
20241217,154800,4770668160,9920,9920,9920,9920,0
20241217,154700,4770668160,9920,9920,9920,9920,11241
20241217,154600,4770668160,9920,9920,9920,9920,0
20241217,154500,4770668160,9920,9920,9920,9920,0
20241217,154400,4770668160,9920,9920,9920,9920,0
20241217,154300,4770668160,9920,9920,9920,9920,0
20241217,154200,4770668160,9920,9920,9920,9920,0
20241217,154100,4770668160,9920,9920,9920,9920,0
20241217,154000,4770668160,9920,9920,9920,9920,0
20241217,153900,4770668160,9920,9920,9920,9920,0
20241217,153800,4770668160,9920,9920,9920,9920,0
20241217,153700,4770668160,9920,9920,9920,9920,0
20241217,153600,4770668160,9920,9920,9920,9920,0
20241217,153500,4770668160,9920,9920,9920,9920,0
20241217,153400,4770668160,9920,9920,9920,9920,0
20241217,153300,4770668160,9920,9920,9920,9920,0
20241217,153200,4770668160,9920,9920,9920,9920,0
20241217,153100,4770668160,9920,9920,9920,9920,0
20241217,153000,4770668160,9920,9920,9920,9920,11241
20241217,152900,4659157440,9920,9920,9920,9920,0
20241217,152800,4659157440,9920,9920,9920,9920,0
20241217,152700,4659157440,9920,9920,9920,9920,0
20241217,152600,4659157440,9920,9920,9920,9920,0
20241217,152500,4659157440,9920,9920,9920,9920,0
20241217,152400,4659157440,9920,9920,9920,9920,0
20241217,152300,4659157440,9920,9920,9920,9920,0
20241217,152200,4659157440,9920,9920,9920,9920,0
20241217,152100,4659157440,9920,9920,9920,9920,0
20241217,152000,4659157440,9920,9920,9920,9920,0
20241217,151900,4659157440,9920,9920,9920,9900,2268
20241217,151800,4636662180,9920,9900,9920,9900,2343
20241217,151700,4613442070,9910,9930,9930,9910,2523
20241217,151600,4588429740,9930,9920,9930,9920,1915
20241217,151500,4569432670,9920,9930,9930,9910,1327
20241217,151400,4556270280,9930,9930,9930,9920,490
20241217,151300,4551404780,9940,9930,9940,9910,1564
20241217,151200,4535874590,9930,9910,9930,9910,2098
20241217,151100,4515063940,9910,9910,9910,9900,1344
20241217,151000,4501746250,9920,9920,9920,9910,578
20241217,150900,4496013540,9920,9910,9920,9910,509
20241217,150800,4490965500,9910,9920,9920,9910,487
20241217,150700,4486136190,9910,9920,9920,9910,981
20241217,150600,4476412310,9920,9900,9920,9900,660
20241217,150500,4469867320,9900,9910,9920,9900,2810
20241217,150400,4442019410,9900,9900,9910,9900,1965
20241217,150300,4422565310,9890,9900,9900,9890,344
20241217,150200,4419161720,9890,9900,9900,9880,974
20241217,150100,4409523340,9880,9900,9900,9880,1363
20241217,150000,4396041810,9900,9900,9900,9890,128
20241217,145900,4394774930,9900,9900,9900,9890,160
20241217,145800,4393190990,9890,9900,9900,9890,1753
20241217,145700,4375851960,9900,9910,9910,9900,479
20241217,145600,4371108990,9910,9910,9910,9900,263
20241217,145500,4368503000,9900,9900,9910,9900,1396
20241217,145400,4354682140,9890,9890,9900,9880,4279
20241217,145300,4312348030,9890,9900,9900,9890,535
20241217,145200,4307055850,9900,9900,9900,9900,820
20241217,145100,4298937850,9900,9900,9900,9890,1067
20241217,145000,4288374560,9900,9900,9910,9900,213
20241217,144900,4286264640,9900,9900,9910,9900,580
20241217,144800,4280522620,9900,9900,9910,9900,687
20241217,144700,4273721060,9900,9910,9910,9900,729
20241217,144600,4266501670,9910,9910,9910,9900,885
20241217,144500,4257732580,9900,9910,9910,9900,638
20241217,144400,4251410240,9910,9900,9910,9900,112
20241217,144300,4250301210,9900,9900,9900,9900,293
20241217,144200,4247400510,9910,9920,9920,9910,451
20241217,144100,4242930900,9920,9920,9920,9910,369
20241217,144000,4239270730,9920,9920,9930,9920,398
20241217,143900,4235319210,9910,9920,9920,9910,174
20241217,143800,4233593170,9920,9920,9920,9910,254
20241217,143700,4231074090,9910,9920,9920,9910,698
20241217,143600,4224151200,9910,9920,9920,9900,1248
20241217,143500,4211790090,9910,9900,9910,9900,1290
20241217,143400,4199016500,9900,9890,9900,9890,127
20241217,143300,4197759220,9890,9900,9910,9890,1364
20241217,143200,4184254970,9900,9910,9910,9900,1117
20241217,143100,4173187040,9910,9900,9910,9890,639
20241217,143000,4166860940,9890,9880,9900,9880,100
20241217,142900,4165871930,9890,9880,9890,9880,141
20241217,142800,4164478790,9890,9880,9890,9880,369
20241217,142700,4160830710,9880,9890,9890,9880,132
20241217,142600,4159525550,9870,9870,9880,9870,1177
20241217,142500,4147897200,9870,9870,9870,9860,1788
20241217,142400,4130249950,9870,9870,9880,9870,314
20241217,142300,4127150050,9870,9870,9880,9870,658
20241217,142200,4120655100,9870,9870,9870,9870,113
20241217,142100,4119539790,9870,9850,9870,9850,320
20241217,142000,4116384240,9850,9850,9850,9850,147
20241217,141900,4114936290,9850,9870,9870,9850,982
20241217,141800,4105252940,9880,9880,9880,9870,137
20241217,141700,4103899650,9880,9880,9880,9880,429
20241217,141600,4099661130,9880,9890,9890,9880,32
20241217,141500,4099344960,9890,9890,9890,9880,42
20241217,141400,4098929890,9880,9860,9880,9860,313
20241217,141300,4095839200,9880,9860,9880,9860,118
20241217,141200,4094675530,9860,9860,9860,9840,1262
20241217,141100,4082238910,9870,9860,9870,9860,83
20241217,141000,4081419710,9850,9860,9870,9850,653
20241217,140900,4074979340,9860,9870,9870,9860,965
20241217,140800,4065459900,9870,9880,9880,9870,434
20241217,140700,4061172270,9880,9900,9900,9880,241
20241217,140600,4058787190,9900,9910,9910,9880,1158
20241217,140500,4047326240,9900,9910,9910,9900,910
20241217,140400,4038315250,9910,9900,9910,9900,471
20241217,140300,4033649250,9910,9930,9940,9910,2505
20241217,140200,4008796440,9930,9940,9950,9930,419
20241217,140100,4004632670,9940,9950,9950,9940,1499
20241217,140000,3989720080,9940,9920,9950,9920,2266
20241217,135900,3967193660,9920,9930,9940,9920,880
20241217,135800,3958456060,9930,9920,9930,9920,1297
20241217,135700,3945579370,9920,9900,9920,9900,496
20241217,135600,3940660000,9920,9910,9920,9900,1026
20241217,135500,3930483990,9910,9890,9910,9890,1890
20241217,135400,3911769570,9900,9900,9910,9900,1132
20241217,135300,3900561600,9910,9900,9910,9900,521
20241217,135200,3895400490,9900,9920,9920,9890,2361
20241217,135100,3871998420,9900,9900,9920,9900,1024
20241217,135000,3861850070,9910,9900,9920,9900,250
20241217,134900,3859372340,9920,9890,9920,9870,3520
20241217,134800,3824523990,9880,9870,9880,9870,590
20241217,134700,3818695190,9870,9870,9880,9870,112
20241217,134600,3817588980,9870,9880,9880,9870,857
20241217,134500,3809128070,9880,9880,9890,9870,352
20241217,134400,3805651230,9880,9880,9880,9880,102
20241217,134300,3804643470,9870,9870,9870,9870,122
20241217,134200,3803439330,9870,9860,9890,9860,129
20241217,134100,3802164490,9890,9880,9890,9880,150
20241217,134000,3800681010,9880,9880,9880,9860,491
20241217,133900,3795830430,9880,9850,9880,9850,337
20241217,133800,3792503060,9880,9880,9880,9860,100
20241217,133700,3791515500,9880,9870,9880,9850,3617
20241217,133600,3755828760,9860,9870,9880,9860,1365
20241217,133500,3742355550,9870,9870,9890,9870,2954
20241217,133400,3713180930,9860,9850,9870,9850,1298
20241217,133300,3700383560,9840,9840,9850,9840,361
20241217,133200,3696830900,9850,9850,9850,9840,267
20241217,133100,3694201510,9850,9850,9860,9840,341
20241217,133000,3690842720,9850,9850,9860,9840,293
20241217,132900,3687955570,9850,9840,9850,9840,764
20241217,132800,3680433270,9850,9820,9850,9820,1725
20241217,132700,3663451570,9820,9780,9820,9780,486
20241217,132600,3658683440,9800,9800,9800,9800,203
20241217,132500,3656694040,9810,9800,9810,9780,498
20241217,132400,3651817170,9770,9770,9770,9770,25
20241217,132300,3651572920,9770,9800,9810,9770,692
20241217,132200,3644799400,9770,9790,9790,9770,652
20241217,132100,3638419620,9790,9790,9790,9770,240
20241217,132000,3636070520,9770,9760,9790,9760,617
20241217,131900,3630042850,9760,9790,9790,9750,397
20241217,131800,3626162470,9800,9800,9810,9750,957
20241217,131700,3616788100,9800,9770,9800,9770,1313
20241217,131600,3603941120,9740,9730,9770,9730,6374
20241217,131500,3541873100,9750,9720,9750,9720,930
20241217,131400,3532806350,9720,9720,9720,9720,0
20241217,131300,3532806350,9720,9720,9720,9720,175
20241217,131200,3531105350,9730,9720,9730,9710,4526
20241217,131100,3487074830,9730,9730,9730,9730,660
20241217,131000,3480653030,9710,9710,9720,9710,692
20241217,130900,3473933090,9720,9710,9720,9710,125
20241217,130800,3472718340,9710,9720,9720,9710,3120
20241217,130700,3442422490,9720,9720,9720,9720,38
20241217,130600,3442053130,9710,9710,9710,9710,65
20241217,130500,3441421980,9720,9720,9720,9720,431
20241217,130400,3437232660,9730,9720,9730,9720,35
20241217,130300,3436892450,9720,9720,9720,9720,68
20241217,130200,3436231490,9730,9730,9730,9730,14
20241217,130100,3436095270,9710,9710,9710,9710,85
20241217,130000,3435269920,9710,9710,9710,9710,28
20241217,125900,3434998040,9710,9720,9720,9710,166
20241217,125800,3433385780,9720,9720,9720,9720,384
20241217,125700,3429653300,9710,9730,9730,9710,2528
20241217,125600,3405079500,9730,9740,9740,9730,12060
20241217,125500,3287734830,9740,9740,9740,9740,25
20241217,125400,3287491330,9740,9740,9740,9740,102
20241217,125300,3286497850,9740,9740,9740,9740,6
20241217,125200,3286439410,9730,9730,9750,9730,41
20241217,125100,3286040360,9750,9730,9750,9730,532
20241217,125000,3280858840,9730,9730,9730,9730,0
20241217,124900,3280858840,9730,9740,9740,9730,36
20241217,124800,3280508450,9740,9730,9740,9730,335
20241217,124700,3277248800,9730,9740,9740,9730,172
20241217,124600,3275574240,9740,9750,9750,9730,1343
20241217,124500,3262497200,9750,9740,9750,9740,32
20241217,124400,3262185450,9740,9740,9750,9740,667
20241217,124300,3255687860,9740,9740,9740,9740,70
20241217,124200,3255006060,9740,9740,9740,9740,68
20241217,124100,3254343740,9740,9740,9740,9740,44
20241217,124000,3253915180,9740,9740,9740,9740,25
20241217,123900,3253671680,9740,9750,9750,9740,35
20241217,123800,3253330680,9740,9740,9740,9740,0
20241217,123700,3253330680,9740,9740,9740,9740,112
20241217,123600,3252239800,9750,9740,9750,9740,125
20241217,123500,3251021400,9740,9740,9740,9740,43
20241217,123400,3250602580,9740,9750,9750,9740,545
20241217,123300,3245290850,9760,9750,9760,9750,44
20241217,123200,3244861750,9750,9750,9750,9750,247
20241217,123100,3242453500,9760,9750,9760,9750,77
20241217,123000,3241702230,9760,9750,9760,9750,117
20241217,122900,3240561030,9750,9760,9760,9750,408
20241217,122800,3236582790,9750,9750,9750,9750,49
20241217,122700,3236105040,9750,9750,9750,9750,25
20241217,122600,3235861290,9760,9760,9760,9760,306
20241217,122500,3232874730,9760,9760,9770,9760,71
20241217,122400,3232181420,9760,9760,9760,9760,25
20241217,122300,3231937420,9780,9780,9780,9780,100
20241217,122200,3230959420,9760,9770,9780,9760,147
20241217,122100,3229523170,9760,9770,9770,9760,35
20241217,122000,3229181470,9770,9770,9770,9770,100
20241217,121900,3228204470,9760,9760,9760,9760,69
20241217,121800,3227531030,9750,9750,9750,9750,25
20241217,121700,3227287280,9750,9750,9750,9750,83
20241217,121600,3226478030,9750,9750,9750,9750,0
20241217,121500,3226478030,9750,9750,9750,9740,445
20241217,121400,3222139530,9740,9740,9740,9740,274
20241217,121300,3219470770,9740,9740,9740,9740,0
20241217,121200,3219470770,9740,9740,9740,9740,25
20241217,121100,3219227270,9750,9750,9760,9750,215
20241217,121000,3217130020,9750,9760,9760,9750,200
20241217,120900,3215179020,9760,9760,9760,9740,45
20241217,120800,3214740320,9740,9740,9740,9740,85
20241217,120700,3213912420,9740,9740,9740,9740,0
20241217,120600,3213912420,9740,9730,9740,9730,272
20241217,120500,3211265660,9730,9720,9730,9720,26
20241217,120400,3211012930,9720,9730,9730,9720,325
20241217,120300,3207853100,9730,9730,9730,9730,74
20241217,120200,3207133080,9730,9730,9730,9730,93
20241217,120100,3206228190,9740,9720,9740,9720,22
20241217,120000,3206014310,9720,9730,9740,9720,1487
20241217,115900,3191543010,9730,9730,9730,9730,421
20241217,115800,3187446680,9730,9730,9730,9730,120
20241217,115700,3186279080,9740,9740,9740,9730,2175
20241217,115600,3165111270,9740,9730,9740,9730,802
20241217,115500,3157305740,9740,9740,9750,9740,1130
20241217,115400,3146298930,9760,9750,9760,9740,95
20241217,115300,3145372240,9750,9740,9750,9740,195
20241217,115200,3143471240,9740,9740,9740,9740,190
20241217,115100,3141620640,9740,9760,9760,9740,144
20241217,115000,3140217570,9750,9730,9750,9730,157
20241217,114900,3138688550,9730,9750,9750,9730,1571
20241217,114800,3123396340,9740,9750,9750,9740,35
20241217,114700,3123055340,9730,9740,9740,9730,932
20241217,114600,3113982240,9740,9740,9740,9740,0
20241217,114500,3113982240,9740,9740,9740,9740,105
20241217,114400,3112959540,9750,9730,9750,9730,63
20241217,114300,3112345790,9750,9740,9750,9740,177
20241217,114200,3110620360,9740,9740,9740,9730,182
20241217,114100,3108847930,9740,9730,9740,9720,215
20241217,114000,3106756220,9730,9730,9730,9720,218
20241217,113900,3104635260,9730,9720,9730,9720,642
20241217,113800,3098394430,9720,9720,9720,9710,9839
20241217,113700,3002759600,9720,9740,9750,9720,21034
20241217,113600,2798053530,9740,9760,9760,9740,1072
20241217,113500,2787602690,9760,9750,9760,9750,1035
20241217,113400,2777501440,9760,9770,9780,9750,2710
20241217,113300,2751039670,9770,9770,9780,9770,52
20241217,113200,2750531610,9780,9770,9790,9770,28
20241217,113100,2750258020,9790,9780,9790,9770,37
20241217,113000,2749896150,9780,9790,9800,9770,221
20241217,112900,2747733780,9770,9790,9790,9770,30
20241217,112800,2747440580,9790,9790,9790,9780,270
20241217,112700,2744797700,9790,9770,9790,9770,27
20241217,112600,2744533870,9770,9780,9790,9770,79
20241217,112500,2743761040,9780,9770,9780,9770,508
20241217,112400,2738795760,9770,9770,9770,9770,59
20241217,112300,2738219330,9770,9770,9770,9770,25
20241217,112200,2737975080,9770,9770,9770,9770,589
20241217,112100,2732220550,9770,9770,9770,9770,45
20241217,112000,2731780900,9780,9770,9780,9770,136
20241217,111900,2730451070,9770,9770,9770,9770,0
20241217,111800,2730451070,9770,9780,9800,9770,80
20241217,111700,2729668900,9780,9790,9790,9780,138
20241217,111600,2728318130,9790,9780,9790,9780,68
20241217,111500,2727652580,9770,9790,9790,9770,464
20241217,111400,2723116800,9790,9790,9790,9790,25
20241217,111300,2722872050,9800,9800,9800,9800,200
20241217,111200,2720912050,9780,9780,9790,9770,607
20241217,111100,2714974480,9780,9780,9780,9780,64
20241217,111000,2714348560,9790,9790,9790,9790,126
20241217,110900,2713115020,9780,9790,9790,9780,779
20241217,110800,2705495240,9790,9800,9800,9790,285
20241217,110700,2702702490,9790,9790,9790,9790,0
20241217,110600,2702702490,9790,9790,9790,9790,717
20241217,110500,2695683060,9790,9800,9800,9790,27
20241217,110400,2695418710,9790,9790,9800,9790,496
20241217,110300,2690559840,9790,9800,9800,9790,50
20241217,110200,2690070100,9790,9810,9810,9790,274
20241217,110100,2687384530,9810,9810,9810,9810,225
20241217,110000,2685177280,9810,9820,9820,9810,88
20241217,105900,2684313970,9820,9810,9830,9810,132
20241217,105800,2683018390,9830,9800,9830,9800,716
20241217,105700,2675983500,9800,9810,9810,9800,58
20241217,105600,2675414770,9810,9820,9820,9800,829
20241217,105500,2667281580,9810,9810,9810,9810,26
20241217,105400,2667026520,9800,9810,9820,9800,349
20241217,105300,2663600380,9820,9800,9820,9800,285
20241217,105200,2660805560,9800,9810,9810,9790,2077
20241217,105100,2640442970,9810,9810,9820,9810,109
20241217,105000,2639373670,9810,9810,9810,9810,484
20241217,104900,2634625630,9820,9820,9820,9810,674
20241217,104800,2628009470,9820,9820,9820,9820,159
20241217,104700,2626448090,9820,9820,9820,9820,143
20241217,104600,2625043830,9820,9820,9820,9820,187
20241217,104500,2623207490,9820,9830,9830,9820,132
20241217,104400,2621910120,9820,9830,9840,9810,1852
20241217,104300,2603711140,9830,9820,9830,9820,352
20241217,104200,2600251830,9820,9820,9820,9810,310
20241217,104100,2597208870,9820,9810,9820,9800,1232
20241217,104000,2585117720,9800,9780,9800,9780,46
20241217,103900,2584666940,9780,9780,9800,9780,2111
20241217,103800,2563998050,9790,9790,9790,9770,599
20241217,103700,2558138650,9780,9790,9790,9780,1547
20241217,103600,2542997320,9770,9760,9780,9760,175
20241217,103500,2541287780,9760,9760,9760,9760,56
20241217,103400,2540741220,9760,9750,9760,9750,849
20241217,103300,2532459270,9750,9760,9760,9750,434
20241217,103200,2528224020,9760,9760,9760,9760,112
20241217,103100,2527130900,9760,9750,9760,9750,261
20241217,103000,2524584910,9760,9760,9760,9760,424
20241217,102900,2520446670,9770,9760,9770,9760,126
20241217,102800,2519216670,9760,9760,9770,9760,70
20241217,102700,2518533400,9760,9760,9760,9760,1032
20241217,102600,2508461080,9760,9760,9780,9760,202
20241217,102500,2506487810,9780,9750,9780,9750,473
20241217,102400,2501870420,9750,9740,9750,9740,212
20241217,102300,2499803430,9740,9760,9760,9740,768
20241217,102200,2492316410,9760,9760,9760,9760,456
20241217,102100,2487865850,9760,9770,9770,9760,1580
20241217,102000,2472430880,9770,9770,9780,9770,682
20241217,101900,2465767220,9770,9770,9770,9760,537
20241217,101800,2460521730,9770,9770,9770,9760,94
20241217,101700,2459603890,9760,9760,9780,9750,174
20241217,101600,2457905430,9750,9760,9760,9750,306
20241217,101500,2454919400,9760,9750,9780,9740,610
20241217,101400,2448967240,9730,9730,9750,9730,1393
20241217,101300,2435401140,9720,9710,9730,9710,755
20241217,101200,2428065880,9710,9710,9740,9710,466
20241217,101100,2423539070,9710,9720,9730,9710,2252
20241217,101000,2401662550,9720,9720,9740,9720,122
20241217,100900,2400476570,9730,9720,9730,9720,686
20241217,100800,2393808640,9720,9730,9750,9720,1285
20241217,100700,2381311500,9730,9740,9740,9730,267
20241217,100600,2378711770,9740,9750,9750,9740,901
20241217,100500,2369934840,9750,9750,9770,9750,423
20241217,100400,2365809550,9750,9740,9750,9740,1954
20241217,100300,2346771520,9750,9740,9750,9740,290
20241217,100200,2343946570,9740,9770,9770,9740,4012
20241217,100100,2304807240,9760,9780,9780,9760,1945
20241217,100000,2285798060,9780,9790,9800,9780,1157
20241217,095900,2274478880,9790,9800,9800,9790,3057
20241217,095800,2244538640,9800,9800,9810,9800,438
20241217,095700,2240246200,9810,9800,9810,9800,742
20241217,095600,2232974570,9800,9800,9810,9800,262
20241217,095500,2230406950,9800,9800,9800,9780,3501
20241217,095400,2196132600,9790,9820,9830,9790,6139
20241217,095300,2135935600,9820,9820,9830,9820,946
20241217,095200,2126645390,9820,9820,9830,9820,869
20241217,095100,2118110250,9830,9820,9830,9810,1044
20241217,095000,2107859090,9820,9820,9820,9810,222
20241217,094900,2105679870,9820,9820,9820,9810,196
20241217,094800,2103756290,9810,9810,9820,9810,493
20241217,094700,2098919400,9800,9810,9810,9800,514
20241217,094600,2093877630,9820,9810,9820,9800,138
20241217,094500,2092524040,9810,9810,9810,9800,306
20241217,094400,2089525110,9810,9810,9810,9800,3556
20241217,094300,2054671270,9810,9800,9810,9800,831
20241217,094200,2046526490,9830,9820,9830,9790,377
20241217,094100,2042831580,9820,9810,9820,9790,4252
20241217,094000,2001203110,9800,9770,9800,9770,631
20241217,093900,1995031460,9770,9770,9770,9760,992
20241217,093800,1985339920,9760,9820,9820,9760,15476
20241217,093700,1833734250,9830,9850,9850,9820,6750
20241217,093600,1767367810,9850,9850,9870,9840,2993
20241217,093500,1737880240,9850,9870,9870,9850,821
20241217,093400,1729781880,9870,9890,9890,9870,383
20241217,093300,1725998440,9890,9880,9890,9880,256
20241217,093200,1723468120,9880,9860,9880,9850,1471
20241217,093100,1708937280,9860,9850,9880,9850,437
20241217,093000,1704628280,9850,9840,9900,9840,955
20241217,092900,1695187330,9840,9850,9860,9840,1818
20241217,092800,1677285050,9850,9890,9890,9840,3029
20241217,092700,1647443190,9890,9870,9890,9870,728
20241217,092600,1640247820,9900,9870,9900,9860,1426
20241217,092500,1626159310,9870,9840,9870,9840,1343
20241217,092400,1612931810,9850,9870,9870,9840,15121
20241217,092300,1464052390,9870,9890,9890,9850,1163
20241217,092200,1452558010,9890,9870,9890,9870,1208
20241217,092100,1440630300,9870,9870,9870,9840,7131
20241217,092000,1370381380,9870,9920,9920,9870,2419
20241217,091900,1346451190,9920,9960,9960,9920,2626
20241217,091800,1320325110,9960,9970,9980,9960,1066
20241217,091700,1309697230,9960,10000,10000,9950,2142
20241217,091600,1288301550,9990,10020,10030,9980,8011
20241217,091500,1208132990,10000,9950,10050,9950,22992
20241217,091400,978246350,9980,9870,9980,9870,31719
20241217,091300,662834650,9870,9850,9870,9850,655
20241217,091200,656379850,9850,9850,9850,9840,1214
20241217,091100,644428570,9850,9890,9900,9850,3793
20241217,091000,607006560,9890,9900,9910,9860,2107
20241217,090900,586130950,9900,9910,9920,9870,8947
20241217,090800,497587600,9900,9880,9900,9870,1881
20241217,090700,478979410,9880,9850,9880,9840,2069
20241217,090600,458584860,9850,9830,9860,9830,2091
20241217,090500,437990160,9820,9830,9840,9810,8287
20241217,090400,356514480,9830,9840,9850,9800,4117
20241217,090300,316070680,9840,9820,9850,9800,5852
20241217,090200,258659180,9860,9920,9920,9810,1379
20241217,090100,245072960,9890,9890,9940,9800,13850
20241217,090000,108071440,9810,9820,9880,9810,10439