stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183400,203810181710,3685,3685,3685,3685,278841
20241217,183300,203810181710,3685,3685,3685,3685,0
20241217,183200,203810181710,3685,3685,3685,3685,0
20241217,183100,203810181710,3685,3685,3685,3685,0
20241217,183000,203810181710,3685,3685,3685,3685,0
20241217,182900,203810181710,3685,3685,3685,3685,0
20241217,182800,203810181710,3685,3685,3685,3685,0
20241217,182700,203810181710,3685,3685,3685,3685,0
20241217,182600,203810181710,3685,3685,3685,3685,0
20241217,182500,203810181710,3685,3685,3685,3685,0
20241217,182400,203810181710,3685,3685,3685,3685,0
20241217,182300,203810181710,3685,3685,3685,3685,0
20241217,182200,203810181710,3685,3685,3685,3685,0
20241217,182100,203810181710,3685,3685,3685,3685,0
20241217,182000,203810181710,3685,3685,3685,3685,0
20241217,181900,203810181710,3685,3685,3685,3685,0
20241217,181800,203810181710,3685,3685,3685,3685,0
20241217,181700,203810181710,3685,3685,3685,3685,0
20241217,181600,203810181710,3685,3685,3685,3685,0
20241217,181500,203810181710,3685,3685,3685,3685,0
20241217,181400,203810181710,3685,3685,3685,3685,0
20241217,181300,203810181710,3685,3685,3685,3685,0
20241217,181200,203810181710,3685,3685,3685,3685,0
20241217,181100,203810181710,3685,3685,3685,3685,0
20241217,181000,203810181710,3685,3685,3685,3685,0
20241217,180900,203810181710,3685,3685,3685,3685,0
20241217,180800,203810181710,3685,3685,3685,3685,0
20241217,180700,203810181710,3685,3685,3685,3685,0
20241217,180600,203810181710,3685,3685,3685,3685,0
20241217,180500,203810181710,3685,3685,3685,3685,0
20241217,180400,203810181710,3685,3685,3685,3685,278841
20241217,180300,203810181710,3685,3685,3685,3685,0
20241217,180200,203810181710,3685,3685,3685,3685,0
20241217,180100,203810181710,3685,3685,3685,3685,0
20241217,180000,203810181710,3685,3685,3685,3685,0
20241217,175900,203810181710,3685,3685,3685,3685,0
20241217,175800,203810181710,3685,3685,3685,3685,0
20241217,175700,203810181710,3685,3685,3685,3685,0
20241217,175600,203810181710,3685,3685,3685,3685,0
20241217,175500,203810181710,3685,3685,3685,3685,0
20241217,175400,203810181710,3685,3685,3685,3685,0
20241217,175300,203810181710,3685,3685,3685,3685,0
20241217,175200,203810181710,3685,3685,3685,3685,0
20241217,175100,203810181710,3685,3685,3685,3685,0
20241217,175000,203810181710,3685,3685,3685,3685,0
20241217,174900,203810181710,3685,3685,3685,3685,0
20241217,174800,203810181710,3685,3685,3685,3685,0
20241217,174700,203810181710,3685,3685,3685,3685,0
20241217,174600,203810181710,3685,3685,3685,3685,0
20241217,174500,203810181710,3685,3685,3685,3685,0
20241217,174400,203810181710,3685,3685,3685,3685,0
20241217,174300,203810181710,3685,3685,3685,3685,0
20241217,174200,203810181710,3685,3685,3685,3685,0
20241217,174100,203810181710,3685,3685,3685,3685,0
20241217,174000,203810181710,3685,3685,3685,3685,0
20241217,173900,203810181710,3685,3685,3685,3685,0
20241217,173800,203810181710,3685,3685,3685,3685,0
20241217,173700,203810181710,3685,3685,3685,3685,0
20241217,173600,203810181710,3685,3685,3685,3685,0
20241217,173500,203810181710,3685,3685,3685,3685,0
20241217,173400,203810181710,3685,3685,3685,3685,278841
20241217,173300,203810181710,3685,3685,3685,3685,0
20241217,173200,203810181710,3685,3685,3685,3685,0
20241217,173100,203810181710,3685,3685,3685,3685,0
20241217,173000,203810181710,3685,3685,3685,3685,0
20241217,172900,203810181710,3685,3685,3685,3685,0
20241217,172800,203810181710,3685,3685,3685,3685,0
20241217,172700,203810181710,3685,3685,3685,3685,0
20241217,172600,203810181710,3685,3685,3685,3685,0
20241217,172500,203810181710,3685,3685,3685,3685,0
20241217,172400,203810181710,3685,3685,3685,3685,0
20241217,172300,203810181710,3685,3685,3685,3685,0
20241217,172200,203810181710,3685,3685,3685,3685,0
20241217,172100,203810181710,3685,3685,3685,3685,0
20241217,172000,203810181710,3685,3685,3685,3685,0
20241217,171900,203810181710,3685,3685,3685,3685,0
20241217,171800,203810181710,3685,3685,3685,3685,0
20241217,171700,203810181710,3685,3685,3685,3685,0
20241217,171600,203810181710,3685,3685,3685,3685,0
20241217,171500,203810181710,3685,3685,3685,3685,0
20241217,171400,203810181710,3685,3685,3685,3685,0
20241217,171300,203810181710,3685,3685,3685,3685,0
20241217,171200,203810181710,3685,3685,3685,3685,0
20241217,171100,203810181710,3685,3685,3685,3685,0
20241217,171000,203810181710,3685,3685,3685,3685,0
20241217,170900,203810181710,3685,3685,3685,3685,0
20241217,170800,203810181710,3685,3685,3685,3685,0
20241217,170700,203810181710,3685,3685,3685,3685,0
20241217,170600,203810181710,3685,3685,3685,3685,0
20241217,170500,203810181710,3685,3685,3685,3685,0
20241217,170400,203810181710,3685,3685,3685,3685,278841
20241217,170300,203810181710,3685,3685,3685,3685,0
20241217,170200,203810181710,3685,3685,3685,3685,0
20241217,170100,203810181710,3685,3685,3685,3685,0
20241217,170000,203810181710,3685,3685,3685,3685,0
20241217,165900,203810181710,3685,3685,3685,3685,0
20241217,165800,203810181710,3685,3685,3685,3685,0
20241217,165700,203810181710,3685,3685,3685,3685,0
20241217,165600,203810181710,3685,3685,3685,3685,0
20241217,165500,203810181710,3685,3685,3685,3685,0
20241217,165400,203810181710,3685,3685,3685,3685,0
20241217,165300,203810181710,3685,3685,3685,3685,0
20241217,165200,203810181710,3685,3685,3685,3685,0
20241217,165100,203810181710,3685,3685,3685,3685,0
20241217,165000,203810181710,3685,3685,3685,3685,0
20241217,164900,203810181710,3685,3685,3685,3685,0
20241217,164800,203810181710,3685,3685,3685,3685,0
20241217,164700,203810181710,3685,3685,3685,3685,0
20241217,164600,203810181710,3685,3685,3685,3685,0
20241217,164500,203810181710,3685,3685,3685,3685,0
20241217,164400,203810181710,3685,3685,3685,3685,0
20241217,164300,203810181710,3685,3685,3685,3685,0
20241217,164200,203810181710,3685,3685,3685,3685,0
20241217,164100,203810181710,3685,3685,3685,3685,0
20241217,164000,203810181710,3685,3685,3685,3685,0
20241217,163900,203810181710,3685,3685,3685,3685,0
20241217,163800,203810181710,3685,3685,3685,3685,0
20241217,163700,203810181710,3685,3685,3685,3685,0
20241217,163600,203810181710,3685,3685,3685,3685,0
20241217,163500,203810181710,3685,3685,3685,3685,0
20241217,163400,203810181710,3685,3685,3685,3685,278841
20241217,163300,203810181710,3685,3685,3685,3685,0
20241217,163200,203810181710,3685,3685,3685,3685,0
20241217,163100,203810181710,3685,3685,3685,3685,0
20241217,163000,203810181710,3685,3685,3685,3685,0
20241217,162900,203810181710,3685,3685,3685,3685,0
20241217,162800,203810181710,3685,3685,3685,3685,0
20241217,162700,203810181710,3685,3685,3685,3685,0
20241217,162600,203810181710,3685,3685,3685,3685,0
20241217,162500,203810181710,3685,3685,3685,3685,0
20241217,162400,203810181710,3685,3685,3685,3685,0
20241217,162300,203810181710,3685,3685,3685,3685,0
20241217,162200,203810181710,3685,3685,3685,3685,0
20241217,162100,203810181710,3685,3685,3685,3685,0
20241217,162000,203810181710,3685,3685,3685,3685,0
20241217,161900,203810181710,3685,3685,3685,3685,0
20241217,161800,203810181710,3685,3685,3685,3685,0
20241217,161700,203810181710,3685,3685,3685,3685,0
20241217,161600,203810181710,3685,3685,3685,3685,0
20241217,161500,203810181710,3685,3685,3685,3685,0
20241217,161400,203810181710,3685,3685,3685,3685,0
20241217,161300,203810181710,3685,3685,3685,3685,0
20241217,161200,203810181710,3685,3685,3685,3685,0
20241217,161100,203810181710,3685,3685,3685,3685,0
20241217,161000,203810181710,3685,3685,3685,3685,0
20241217,160900,203810181710,3685,3685,3685,3685,0
20241217,160800,203810181710,3685,3685,3685,3685,0
20241217,160700,203810181710,3685,3685,3685,3685,0
20241217,160600,203810181710,3685,3685,3685,3685,0
20241217,160500,203810181710,3685,3685,3685,3685,0
20241217,160400,203810181710,3685,3685,3685,3685,278841
20241217,160300,203810181710,3685,3685,3685,3685,0
20241217,160200,203810181710,3685,3685,3685,3685,0
20241217,160100,203810181710,3685,3685,3685,3685,0
20241217,160000,203810181710,3685,3685,3685,3685,0
20241217,155900,203810181710,3685,3685,3685,3685,0
20241217,155800,203810181710,3685,3685,3685,3685,0
20241217,155700,203810181710,3685,3685,3685,3685,0
20241217,155600,203810181710,3685,3685,3685,3685,0
20241217,155500,203810181710,3685,3685,3685,3685,0
20241217,155400,203810181710,3685,3685,3685,3685,0
20241217,155300,203810181710,3685,3685,3685,3685,0
20241217,155200,203810181710,3685,3685,3685,3685,0
20241217,155100,203810181710,3685,3685,3685,3685,0
20241217,155000,203810181710,3685,3685,3685,3685,0
20241217,154900,203810181710,3685,3685,3685,3685,0
20241217,154800,203810181710,3685,3685,3685,3685,0
20241217,154700,203810181710,3685,3685,3685,3685,0
20241217,154600,203810181710,3685,3685,3685,3685,0
20241217,154500,203810181710,3685,3685,3685,3685,0
20241217,154400,203810181710,3685,3685,3685,3685,0
20241217,154300,203810181710,3685,3685,3685,3685,0
20241217,154200,203810181710,3685,3685,3685,3685,0
20241217,154100,203810181710,3685,3685,3685,3685,0
20241217,154000,203810181710,3685,3685,3685,3685,0
20241217,153900,203810181710,3685,3685,3685,3685,0
20241217,153800,203810181710,3685,3685,3685,3685,0
20241217,153700,203810181710,3685,3685,3685,3685,0
20241217,153600,203810181710,3685,3685,3685,3685,0
20241217,153500,203810181710,3685,3685,3685,3685,0
20241217,153400,203810181710,3685,3685,3685,3685,278841
20241217,153300,203810181710,3685,3685,3685,3685,0
20241217,153200,203810181710,3685,3685,3685,3685,0
20241217,153100,203810181710,3685,3685,3685,3685,0
20241217,153000,203810181710,3685,3685,3685,3685,278841
20241217,152900,202782652625,3700,3700,3700,3700,0
20241217,152800,202782652625,3700,3700,3700,3700,0
20241217,152700,202782652625,3700,3700,3700,3700,0
20241217,152600,202782652625,3700,3700,3700,3700,0
20241217,152500,202782652625,3700,3700,3700,3700,0
20241217,152400,202782652625,3700,3700,3700,3700,0
20241217,152300,202782652625,3700,3700,3700,3700,0
20241217,152200,202782652625,3700,3700,3700,3700,0
20241217,152100,202782652625,3700,3700,3700,3700,0
20241217,152000,202782652625,3700,3700,3700,3700,0
20241217,151900,202782652625,3700,3715,3720,3700,118830
20241217,151800,202341840865,3720,3710,3725,3710,87869
20241217,151700,202015014285,3710,3710,3715,3705,63443
20241217,151600,201779601845,3710,3710,3715,3705,29203
20241217,151500,201671280665,3710,3705,3715,3705,19741
20241217,151400,201598049805,3710,3725,3725,3705,34130
20241217,151300,201471221770,3725,3705,3725,3705,89480
20241217,151200,201138677160,3710,3700,3710,3700,24023
20241217,151100,201049653295,3700,3705,3710,3695,26747
20241217,151000,200950654750,3700,3715,3715,3700,41903
20241217,150900,200795371710,3710,3715,3715,3695,55721
20241217,150800,200588948425,3715,3705,3725,3700,111346
20241217,150700,200175334280,3705,3695,3705,3695,27396
20241217,150600,200073983310,3695,3690,3715,3690,106455
20241217,150500,199679602160,3695,3680,3695,3680,33998
20241217,150400,199554240900,3680,3685,3685,3675,18762
20241217,150300,199485187200,3685,3655,3685,3655,28114
20241217,150200,199381910520,3655,3660,3670,3655,15215
20241217,150100,199326219130,3660,3665,3665,3645,11527
20241217,150000,199284061760,3670,3640,3675,3640,41762
20241217,145900,199131171940,3640,3660,3660,3640,19967
20241217,145800,199058320785,3660,3635,3665,3635,48593
20241217,145700,198880858175,3640,3660,3665,3635,27558
20241217,145600,198780367405,3660,3645,3665,3635,41744
20241217,145500,198627915985,3650,3670,3675,3620,116133
20241217,145400,198204813335,3675,3680,3690,3655,44602
20241217,145300,198041181350,3680,3700,3700,3680,15354
20241217,145200,197984529740,3700,3680,3705,3680,22707
20241217,145100,197900544885,3680,3680,3685,3675,15419
20241217,145000,197843803540,3685,3690,3695,3665,31700
20241217,144900,197727212935,3690,3705,3705,3690,37849
20241217,144800,197587295035,3695,3680,3720,3680,109174
20241217,144700,197182912795,3680,3675,3685,3645,70625
20241217,144600,196924292375,3675,3690,3695,3675,40454
20241217,144500,196775131115,3695,3675,3700,3675,17493
20241217,144400,196710560795,3680,3695,3710,3680,63375
20241217,144300,196476255300,3700,3685,3710,3680,89428
20241217,144200,196145144465,3685,3705,3710,3675,94163
20241217,144100,195796903605,3700,3665,3710,3660,213147
20241217,144000,195010301745,3660,3665,3675,3660,55891
20241217,143900,194805266870,3665,3670,3670,3650,75577
20241217,143800,194528780815,3670,3660,3675,3650,155286
20241217,143700,193959858715,3660,3635,3660,3630,133592
20241217,143600,193472291165,3635,3625,3640,3625,28867
20241217,143500,193367448120,3630,3630,3635,3625,21412
20241217,143400,193289724595,3635,3625,3640,3620,22099
20241217,143300,193209485435,3625,3625,3630,3620,26598
20241217,143200,193113053750,3635,3615,3645,3610,94566
20241217,143100,192769610560,3610,3590,3615,3590,40255
20241217,143000,192624544445,3600,3580,3600,3580,16944
20241217,142900,192563734150,3595,3605,3610,3560,60400
20241217,142800,192347025090,3605,3600,3605,3600,26705
20241217,142700,192250868920,3605,3600,3610,3595,28268
20241217,142600,192149094560,3605,3605,3615,3595,43066
20241217,142500,191993957215,3605,3605,3610,3595,9700
20241217,142400,191959031395,3605,3605,3605,3600,3287
20241217,142300,191947189640,3600,3590,3605,3590,10428
20241217,142200,191909679160,3590,3585,3605,3580,17389
20241217,142100,191847190965,3590,3600,3600,3575,33824
20241217,142000,191725906290,3595,3615,3615,3590,36648
20241217,141900,191593892935,3615,3620,3625,3610,22227
20241217,141800,191513483195,3615,3615,3630,3605,65829
20241217,141700,191275194850,3615,3600,3615,3600,27824
20241217,141600,191174818080,3600,3590,3605,3585,34992
20241217,141500,191049152050,3590,3585,3600,3555,134895
20241217,141400,190567213355,3585,3600,3605,3585,44131
20241217,141300,190408686360,3605,3605,3610,3595,7039
20241217,141200,190383331465,3605,3605,3610,3600,12404
20241217,141100,190338631025,3605,3600,3605,3590,35228
20241217,141000,190211914170,3600,3605,3610,3595,19592
20241217,140900,190141377260,3605,3615,3620,3605,13544
20241217,140800,190092462210,3610,3605,3620,3605,9581
20241217,140700,190057864885,3610,3615,3625,3595,63209
20241217,140600,189830117100,3625,3635,3640,3615,18456
20241217,140500,189763248825,3640,3635,3645,3630,28527
20241217,140400,189659450795,3630,3625,3635,3610,38002
20241217,140300,189521768265,3625,3615,3625,3605,16962
20241217,140200,189460425865,3605,3630,3630,3605,16914
20241217,140100,189399292760,3625,3630,3630,3605,42428
20241217,140000,189245859850,3630,3635,3635,3620,41942
20241217,135900,189093689430,3635,3635,3640,3630,14953
20241217,135800,189039309840,3635,3640,3640,3635,6868
20241217,135700,189014335140,3640,3650,3650,3630,36045
20241217,135600,188883019790,3650,3645,3650,3630,46847
20241217,135500,188712432010,3640,3630,3645,3630,50012
20241217,135400,188530559150,3630,3600,3635,3595,81727
20241217,135300,188235235595,3600,3620,3625,3600,89625
20241217,135200,187911957870,3625,3615,3635,3610,58011
20241217,135100,187701651120,3610,3610,3645,3610,86139
20241217,135000,187389695295,3610,3635,3635,3610,164832
20241217,134900,186792623135,3635,3650,3655,3635,61276
20241217,134800,186569391120,3655,3655,3665,3640,156126
20241217,134700,185999667675,3660,3665,3670,3655,81247
20241217,134600,185702493040,3665,3680,3680,3660,59201
20241217,134500,185485451075,3680,3675,3680,3665,39912
20241217,134400,185338999970,3680,3675,3690,3675,24262
20241217,134300,185249667790,3675,3680,3690,3670,102080
20241217,134200,184874435600,3680,3690,3690,3680,28891
20241217,134100,184768074450,3690,3695,3700,3685,24982
20241217,134000,184675899530,3700,3685,3700,3685,10441
20241217,133900,184637343310,3690,3695,3700,3680,49067
20241217,133800,184456455990,3695,3695,3700,3690,13974
20241217,133700,184404855700,3700,3690,3700,3690,23385
20241217,133600,184318479630,3695,3690,3700,3685,22736
20241217,133500,184234560260,3690,3680,3690,3680,42568
20241217,133400,184077701190,3680,3690,3695,3680,66347
20241217,133300,183833107040,3695,3700,3700,3685,77163
20241217,133200,183548327920,3695,3710,3710,3690,96678
20241217,133100,183190908045,3710,3720,3720,3710,12690
20241217,133000,183143790800,3720,3715,3725,3705,40123
20241217,132900,182994883360,3715,3710,3720,3705,47294
20241217,132800,182819234820,3710,3700,3720,3700,45190
20241217,132700,182651569475,3700,3705,3715,3695,81516
20241217,132600,182349868145,3715,3720,3730,3700,78717
20241217,132500,182057435405,3720,3735,3735,3705,87979
20241217,132400,181730712505,3735,3695,3735,3695,113737
20241217,132300,181307725315,3695,3750,3755,3690,333300
20241217,132200,180070273420,3755,3755,3755,3750,23731
20241217,132100,179981263925,3750,3745,3765,3745,64613
20241217,132000,179738801825,3745,3780,3780,3740,196715
20241217,131900,179000203665,3775,3815,3820,3765,203871
20241217,131800,178228817985,3820,3825,3825,3810,72389
20241217,131700,177952562665,3825,3850,3850,3820,109114
20241217,131600,177533946640,3850,3815,3850,3810,147598
20241217,131500,176967899235,3820,3830,3835,3810,93301
20241217,131400,176611276545,3830,3830,3835,3820,147375
20241217,131300,176047133605,3830,3805,3835,3805,250364
20241217,131200,175090297775,3810,3805,3810,3800,81416
20241217,131100,174780462195,3800,3800,3805,3790,80115
20241217,131000,174476238165,3800,3780,3800,3780,37544
20241217,130900,174333827235,3785,3780,3785,3780,12287
20241217,130800,174287333145,3785,3775,3785,3770,15310
20241217,130700,174229482980,3770,3765,3775,3765,11835
20241217,130600,174184833460,3770,3765,3775,3760,22477
20241217,130500,174100217375,3775,3765,3775,3765,29343
20241217,130400,173989626135,3765,3785,3785,3765,40273
20241217,130300,173837762980,3780,3785,3790,3775,28443
20241217,130200,173730190330,3790,3790,3790,3780,19818
20241217,130100,173655171385,3790,3785,3800,3775,100366
20241217,130000,173275027915,3785,3775,3790,3775,61920
20241217,125900,173040637035,3780,3765,3785,3765,59257
20241217,125800,172816833370,3770,3765,3770,3760,20111
20241217,125700,172741119310,3760,3755,3765,3745,29904
20241217,125600,172628865525,3750,3755,3770,3745,32164
20241217,125500,172508067545,3750,3765,3775,3740,116430
20241217,125400,172071154365,3760,3770,3770,3755,30055
20241217,125300,171958058005,3765,3765,3770,3755,36551
20241217,125200,171820576150,3765,3765,3775,3760,18154
20241217,125100,171752203735,3770,3780,3780,3760,33950
20241217,125000,171624287905,3775,3780,3785,3760,14549
20241217,124900,171569346155,3760,3785,3805,3760,85946
20241217,124800,171244123665,3785,3775,3785,3770,49927
20241217,124700,171055335075,3770,3765,3775,3765,12298
20241217,124600,171008986095,3770,3750,3780,3750,42689
20241217,124500,170848064170,3765,3770,3775,3745,83855
20241217,124400,170532827630,3775,3770,3785,3760,93584
20241217,124300,170180521645,3765,3795,3795,3765,114556
20241217,124200,169747725085,3795,3800,3815,3790,89174
20241217,124100,169408531680,3800,3800,3805,3795,21734
20241217,124000,169325905655,3800,3795,3800,3790,25499
20241217,123900,169229076045,3795,3785,3795,3780,17617
20241217,123800,169162319495,3785,3775,3790,3775,36301
20241217,123700,169025068255,3775,3785,3795,3775,32358
20241217,123600,168902711035,3790,3780,3790,3770,26533
20241217,123500,168802469050,3775,3800,3805,3775,37280
20241217,123400,168661464065,3800,3780,3805,3780,38909
20241217,123300,168513744500,3785,3790,3790,3780,9007
20241217,123200,168479669345,3790,3790,3795,3780,31062
20241217,123100,168362024930,3795,3800,3805,3795,18166
20241217,123000,168292994160,3800,3800,3805,3795,26148
20241217,122900,168193640210,3805,3790,3805,3780,37931
20241217,122800,168049633440,3780,3785,3795,3765,91082
20241217,122700,167705757810,3780,3795,3800,3770,69497
20241217,122600,167442810835,3800,3800,3810,3795,20430
20241217,122500,167365148180,3800,3795,3800,3790,7610
20241217,122400,167336238620,3790,3805,3810,3790,35343
20241217,122300,167201851355,3800,3790,3805,3790,14890
20241217,122200,167145337770,3790,3790,3795,3790,12076
20241217,122100,167099550615,3795,3785,3795,3785,10543
20241217,122000,167059596465,3785,3800,3805,3785,77182
20241217,121900,166766672750,3800,3795,3810,3795,106458
20241217,121800,166361544430,3800,3795,3800,3790,20767
20241217,121700,166282725675,3795,3790,3795,3780,26868
20241217,121600,166180996515,3785,3785,3795,3780,25728
20241217,121500,166083531235,3780,3795,3795,3775,88200
20241217,121400,165749961505,3795,3795,3805,3790,47311
20241217,121300,165570387265,3800,3790,3805,3790,30950
20241217,121200,165452881385,3795,3795,3805,3790,44619
20241217,121100,165283461810,3800,3800,3805,3780,95608
20241217,121000,164920906290,3805,3775,3815,3770,308521
20241217,120900,163750425280,3775,3750,3775,3745,134232
20241217,120800,163245061610,3750,3755,3760,3740,188199
20241217,120700,162539423570,3755,3790,3790,3745,431786
20241217,120600,160914408095,3790,3810,3830,3780,343692
20241217,120500,159608174815,3820,3845,3850,3790,306460
20241217,120400,158440865815,3845,3840,3860,3830,75352
20241217,120300,158151051490,3835,3850,3850,3820,135553
20241217,120200,157631483540,3845,3845,3855,3840,80886
20241217,120100,157320187285,3845,3845,3850,3835,51175
20241217,120000,157123434820,3845,3860,3860,3830,234146
20241217,115900,156223510925,3860,3870,3875,3855,103392
20241217,115800,155824211790,3865,3870,3890,3860,108882
20241217,115700,155402947400,3870,3905,3910,3870,290788
20241217,115600,154273404285,3905,3920,3930,3905,89937
20241217,115500,153921513340,3925,3935,3940,3920,27156
20241217,115400,153814832095,3940,3940,3945,3935,47020
20241217,115300,153629573935,3945,3945,3945,3935,26877
20241217,115200,153523670340,3940,3915,3945,3915,59508
20241217,115100,153289459465,3920,3915,3925,3915,47976
20241217,115000,153101517830,3920,3935,3945,3910,77397
20241217,114900,152797252430,3940,3920,3940,3920,13628
20241217,114800,152743640690,3925,3930,3940,3920,18815
20241217,114700,152669687190,3935,3925,3940,3925,26289
20241217,114600,152566237760,3925,3930,3935,3915,26407
20241217,114500,152462682395,3930,3920,3940,3920,23381
20241217,114400,152370920515,3920,3940,3940,3920,81529
20241217,114300,152051075825,3935,3945,3950,3925,43501
20241217,114200,151880051665,3950,3930,3950,3930,18492
20241217,114100,151807268130,3930,3935,3955,3930,29259
20241217,114000,151692072005,3940,3970,3975,3925,119876
20241217,113900,151218652585,3960,3965,3980,3960,29163
20241217,113800,151102900765,3965,3960,3975,3955,33780
20241217,113700,150969067455,3955,3955,3975,3955,38652
20241217,113600,150815827905,3960,3985,3990,3955,67910
20241217,113500,150546319025,3985,3990,3990,3970,48961
20241217,113400,150351432140,3990,3945,3990,3940,181301
20241217,113300,149631816735,3940,3935,3950,3935,34693
20241217,113200,149494918620,3935,3930,3950,3930,60273
20241217,113100,149257349740,3935,3910,3935,3910,72949
20241217,113000,148970935865,3915,3925,3935,3900,200953
20241217,112900,148184920855,3935,3935,3940,3915,156659
20241217,112800,147569482150,3935,3960,3965,3935,86395
20241217,112700,147228440150,3950,3960,3970,3950,50263
20241217,112600,147029393810,3955,3960,3965,3950,19210
20241217,112500,146953325195,3960,3970,3975,3950,60312
20241217,112400,146714403770,3970,3970,3980,3955,44077
20241217,112300,146539720955,3965,3960,3970,3955,28868
20241217,112200,146425268015,3965,3970,3970,3955,22510
20241217,112100,146336094755,3970,3950,3970,3945,42910
20241217,112000,146166291940,3950,3945,3955,3945,43764
20241217,111900,145993439785,3950,3965,3980,3945,134789
20241217,111800,145460365125,3965,3975,3995,3955,91910
20241217,111700,145095379010,3975,3980,3985,3965,46529
20241217,111600,144910427610,3980,3975,4000,3975,86854
20241217,111500,144564131345,3975,3965,3975,3955,66513
20241217,111400,144300659915,3965,3990,3995,3965,91622
20241217,111300,143936610025,3990,3990,4015,3980,88759
20241217,111200,143581650755,3980,3985,3990,3970,41167
20241217,111100,143417781390,3985,3985,3990,3970,51352
20241217,111000,143213524290,3980,4005,4010,3980,73936
20241217,110900,142918296395,4010,3995,4025,3990,189374
20241217,110800,142159179100,3995,3995,4000,3965,129381
20241217,110700,141643931575,3995,3975,4000,3970,206974
20241217,110600,140819073360,3970,3940,3980,3940,184656
20241217,110500,140087513010,3945,3980,3985,3935,375282
20241217,110400,138603125610,3980,4010,4010,3970,478341
20241217,110300,136695096970,4005,4015,4020,4005,144216
20241217,110200,136116660395,4015,4025,4045,4015,143018
20241217,110100,135541243690,4025,4020,4035,4020,110348
20241217,110000,135097135775,4025,4030,4050,4020,100458
20241217,105900,134692254805,4035,4040,4055,4030,138958
20241217,105800,134130181680,4040,4025,4050,4020,152467
20241217,105700,133514111805,4025,4025,4035,4010,198531
20241217,105600,132715815900,4030,4045,4055,4010,301789
20241217,105500,131499867170,4050,4090,4095,4035,422534
20241217,105400,129783345075,4095,4040,4095,4040,297536
20241217,105300,128573156325,4040,4045,4050,4030,197382
20241217,105200,127775902450,4050,4055,4075,4030,568067
20241217,105100,125469470960,4045,4010,4055,4010,282471
20241217,105000,124330735605,4015,4005,4040,4005,232682
20241217,104900,123394890095,4005,4030,4030,4000,308096
20241217,104800,122158406915,4025,4015,4070,3995,567798
20241217,104700,119868409395,4010,3990,4030,3980,440099
20241217,104600,118105726515,3990,3990,4040,3950,838778
20241217,104500,114747399715,3985,3990,4015,3965,930513
20241217,104400,111035423435,4000,3920,4000,3910,1070123
20241217,104300,106796426640,3915,3870,3930,3865,1059789
20241217,104200,102666017000,3870,3780,3875,3770,870014
20241217,104100,99322984955,3775,3785,3785,3760,182491
20241217,104000,98634141095,3790,3795,3830,3765,482453
20241217,103900,96799424480,3790,3715,3800,3710,437172
20241217,103800,95150314255,3710,3730,3735,3710,35235
20241217,103700,95019225195,3725,3750,3750,3725,20646
20241217,103600,94941983740,3745,3740,3750,3715,50020
20241217,103500,94755146615,3740,3725,3750,3715,43871
20241217,103400,94591336425,3725,3730,3745,3725,56816
20241217,103300,94378980700,3735,3750,3755,3730,93410
20241217,103200,94029252860,3755,3730,3765,3715,193123
20241217,103100,93307179350,3730,3700,3730,3690,72198
20241217,103000,93039034790,3695,3675,3710,3670,72792
20241217,102900,92770688280,3675,3695,3695,3675,93679
20241217,102800,92425685490,3695,3700,3700,3690,31964
20241217,102700,92307649905,3700,3695,3710,3690,20125
20241217,102600,92233240705,3695,3690,3710,3685,64155
20241217,102500,91996351680,3685,3705,3705,3685,86710
20241217,102400,91676398910,3700,3705,3720,3700,33354
20241217,102300,91552798410,3710,3700,3715,3700,27179
20241217,102200,91452127365,3700,3725,3730,3700,57315
20241217,102100,91239720415,3725,3715,3740,3705,39157
20241217,102000,91093774870,3715,3725,3730,3705,43405
20241217,101900,90932479380,3725,3735,3745,3725,77280
20241217,101800,90643835340,3740,3725,3740,3720,50243
20241217,101700,90456457610,3725,3710,3725,3705,28720
20241217,101600,90349677745,3710,3695,3720,3695,50079
20241217,101500,90163968365,3700,3705,3705,3690,29797
20241217,101400,90053820315,3705,3710,3715,3685,178941
20241217,101300,89392071940,3700,3730,3735,3700,90571
20241217,101200,89055948410,3730,3720,3775,3715,122733
20241217,101100,88596176645,3720,3715,3725,3700,94589
20241217,101000,88245445910,3715,3700,3730,3700,130726
20241217,100900,87759637040,3700,3750,3760,3700,231710
20241217,100800,86896911915,3745,3755,3780,3735,183832
20241217,100700,86207386900,3760,3780,3830,3750,387571
20241217,100600,84738897430,3775,3770,3825,3770,382459
20241217,100500,83286297070,3780,3760,3785,3745,97784
20241217,100400,82917962690,3760,3750,3765,3730,56487
20241217,100300,82706124035,3760,3740,3770,3725,74489
20241217,100200,82427222500,3750,3740,3800,3730,265089
20241217,100100,81429432300,3735,3765,3840,3735,548814
20241217,100000,79349179425,3765,3735,3790,3720,313401
20241217,095900,78171671430,3730,3695,3735,3685,97135
20241217,095800,77810946835,3700,3685,3700,3660,176741
20241217,095700,77161573650,3690,3700,3705,3685,79861
20241217,095600,76866793995,3700,3745,3750,3700,77861
20241217,095500,76577066175,3730,3715,3750,3695,98779
20241217,095400,76208964320,3715,3725,3735,3715,78203
20241217,095300,75917571400,3725,3695,3735,3690,65527
20241217,095200,75673729650,3690,3705,3720,3680,139564
20241217,095100,75157718190,3700,3715,3720,3680,209795
20241217,095000,74382174805,3715,3735,3740,3700,177354
20241217,094900,73723051300,3740,3755,3775,3725,98171
20241217,094800,73354720305,3755,3720,3765,3720,68021
20241217,094700,73100194765,3730,3760,3785,3720,210083
20241217,094600,72311649290,3760,3760,3765,3745,85190
20241217,094500,71991387665,3760,3720,3765,3710,95536
20241217,094400,71634380105,3720,3730,3735,3695,116860
20241217,094300,71200072420,3735,3770,3820,3710,482139
20241217,094200,69382337015,3770,3720,3780,3705,287502
20241217,094100,68301759750,3720,3710,3750,3675,216480
20241217,094000,67496971935,3710,3735,3735,3710,77533
20241217,093900,67208352320,3735,3690,3765,3680,201127
20241217,093800,66457779360,3690,3710,3710,3660,303715
20241217,093700,65338411990,3705,3765,3780,3705,272301
20241217,093600,64316770460,3770,3755,3795,3745,323089
20241217,093500,63096258535,3750,3740,3780,3730,284853
20241217,093400,62024188050,3745,3750,3790,3720,413086
20241217,093300,60469237740,3750,3660,3760,3660,365891
20241217,093200,59108092900,3665,3640,3685,3630,175061
20241217,093100,58468213230,3640,3655,3675,3635,225639
20241217,093000,57644211865,3660,3690,3690,3650,178650
20241217,092900,56989512630,3685,3655,3710,3640,366178
20241217,092800,55645079940,3650,3715,3720,3630,506640
20241217,092700,53787189830,3720,3750,3750,3700,290554
20241217,092600,52706922455,3745,3790,3790,3715,339872
20241217,092500,51432164840,3780,3730,3855,3730,613880
20241217,092400,49097150280,3730,3795,3800,3700,487865
20241217,092300,47272205485,3790,3870,3880,3735,845245
20241217,092200,44051254680,3870,3720,3870,3715,1001630
20241217,092100,40229736485,3720,3765,3850,3680,1646796
20241217,092000,34034213680,3760,3760,3760,3760,0
20241217,091900,34034213680,3760,3760,3760,3760,0
20241217,091800,34034213680,3760,3730,3760,3715,954712
20241217,091700,30454448895,3730,3705,3740,3685,1058927
20241217,091600,26524944395,3705,3535,3710,3530,1378149
20241217,091500,21522222915,3535,3500,3535,3490,219029
20241217,091400,20751671115,3500,3525,3530,3490,297668
20241217,091300,19707655735,3525,3530,3550,3510,379207
20241217,091200,18367894865,3525,3495,3560,3485,768615
20241217,091100,15652907195,3490,3490,3505,3465,404124
20241217,091000,14243654920,3485,3485,3520,3470,625605
20241217,090900,12055884850,3490,3380,3520,3375,1158023
20241217,090800,8028540355,3380,3375,3380,3355,145164
20241217,090700,7539683490,3380,3355,3390,3350,207109
20241217,090600,6841423665,3355,3305,3355,3295,133694
20241217,090500,6398217060,3305,3340,3340,3305,175865
20241217,090400,5814849075,3330,3320,3355,3315,122894
20241217,090300,5404806930,3320,3345,3360,3320,241827
20241217,090200,4598154330,3350,3375,3385,3345,265600
20241217,090100,3704502020,3375,3410,3420,3370,306129
20241217,090000,2665584995,3415,3420,3420,3365,782336