stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,184700,16316931020,2150,2150,2150,2150,58561
20241217,184600,16316931020,2150,2150,2150,2150,0
20241217,184500,16316931020,2150,2150,2150,2150,0
20241217,184400,16316931020,2150,2150,2150,2150,0
20241217,184300,16316931020,2150,2150,2150,2150,0
20241217,184200,16316931020,2150,2150,2150,2150,0
20241217,184100,16316931020,2150,2150,2150,2150,0
20241217,184000,16316931020,2150,2150,2150,2150,0
20241217,183900,16316931020,2150,2150,2150,2150,0
20241217,183800,16316931020,2150,2150,2150,2150,0
20241217,183700,16316931020,2150,2150,2150,2150,0
20241217,183600,16316931020,2150,2150,2150,2150,0
20241217,183500,16316931020,2150,2150,2150,2150,0
20241217,183400,16316931020,2150,2150,2150,2150,0
20241217,183300,16316931020,2150,2150,2150,2150,0
20241217,183200,16316931020,2150,2150,2150,2150,0
20241217,183100,16316931020,2150,2150,2150,2150,0
20241217,183000,16316931020,2150,2150,2150,2150,0
20241217,182900,16316931020,2150,2150,2150,2150,0
20241217,182800,16316931020,2150,2150,2150,2150,0
20241217,182700,16316931020,2150,2150,2150,2150,0
20241217,182600,16316931020,2150,2150,2150,2150,0
20241217,182500,16316931020,2150,2150,2150,2150,0
20241217,182400,16316931020,2150,2150,2150,2150,0
20241217,182300,16316931020,2150,2150,2150,2150,0
20241217,182200,16316931020,2150,2150,2150,2150,0
20241217,182100,16316931020,2150,2150,2150,2150,0
20241217,182000,16316931020,2150,2150,2150,2150,0
20241217,181900,16316931020,2150,2150,2150,2150,0
20241217,181800,16316931020,2150,2150,2150,2150,0
20241217,181700,16316931020,2150,2150,2150,2150,58561
20241217,181600,16316931020,2150,2150,2150,2150,0
20241217,181500,16316931020,2150,2150,2150,2150,0
20241217,181400,16316931020,2150,2150,2150,2150,0
20241217,181300,16316931020,2150,2150,2150,2150,0
20241217,181200,16316931020,2150,2150,2150,2150,0
20241217,181100,16316931020,2150,2150,2150,2150,0
20241217,181000,16316931020,2150,2150,2150,2150,0
20241217,180900,16316931020,2150,2150,2150,2150,0
20241217,180800,16316931020,2150,2150,2150,2150,0
20241217,180700,16316931020,2150,2150,2150,2150,0
20241217,180600,16316931020,2150,2150,2150,2150,0
20241217,180500,16316931020,2150,2150,2150,2150,0
20241217,180400,16316931020,2150,2150,2150,2150,0
20241217,180300,16316931020,2150,2150,2150,2150,0
20241217,180200,16316931020,2150,2150,2150,2150,0
20241217,180100,16316931020,2150,2150,2150,2150,0
20241217,180000,16316931020,2150,2150,2150,2150,0
20241217,175900,16316931020,2150,2150,2150,2150,0
20241217,175800,16316931020,2150,2150,2150,2150,0
20241217,175700,16316931020,2150,2150,2150,2150,0
20241217,175600,16316931020,2150,2150,2150,2150,0
20241217,175500,16316931020,2150,2150,2150,2150,0
20241217,175400,16316931020,2150,2150,2150,2150,0
20241217,175300,16316931020,2150,2150,2150,2150,0
20241217,175200,16316931020,2150,2150,2150,2150,0
20241217,175100,16316931020,2150,2150,2150,2150,0
20241217,175000,16316931020,2150,2150,2150,2150,0
20241217,174900,16316931020,2150,2150,2150,2150,0
20241217,174800,16316931020,2150,2150,2150,2150,0
20241217,174700,16316931020,2150,2150,2150,2150,58561
20241217,174600,16316931020,2150,2150,2150,2150,0
20241217,174500,16316931020,2150,2150,2150,2150,0
20241217,174400,16316931020,2150,2150,2150,2150,0
20241217,174300,16316931020,2150,2150,2150,2150,0
20241217,174200,16316931020,2150,2150,2150,2150,0
20241217,174100,16316931020,2150,2150,2150,2150,0
20241217,174000,16316931020,2150,2150,2150,2150,0
20241217,173900,16316931020,2150,2150,2150,2150,0
20241217,173800,16316931020,2150,2150,2150,2150,0
20241217,173700,16316931020,2150,2150,2150,2150,0
20241217,173600,16316931020,2150,2150,2150,2150,0
20241217,173500,16316931020,2150,2150,2150,2150,0
20241217,173400,16316931020,2150,2150,2150,2150,0
20241217,173300,16316931020,2150,2150,2150,2150,0
20241217,173200,16316931020,2150,2150,2150,2150,0
20241217,173100,16316931020,2150,2150,2150,2150,0
20241217,173000,16316931020,2150,2150,2150,2150,0
20241217,172900,16316931020,2150,2150,2150,2150,0
20241217,172800,16316931020,2150,2150,2150,2150,0
20241217,172700,16316931020,2150,2150,2150,2150,0
20241217,172600,16316931020,2150,2150,2150,2150,0
20241217,172500,16316931020,2150,2150,2150,2150,0
20241217,172400,16316931020,2150,2150,2150,2150,0
20241217,172300,16316931020,2150,2150,2150,2150,0
20241217,172200,16316931020,2150,2150,2150,2150,0
20241217,172100,16316931020,2150,2150,2150,2150,0
20241217,172000,16316931020,2150,2150,2150,2150,0
20241217,171900,16316931020,2150,2150,2150,2150,0
20241217,171800,16316931020,2150,2150,2150,2150,0
20241217,171700,16316931020,2150,2150,2150,2150,58561
20241217,171600,16316931020,2150,2150,2150,2150,0
20241217,171500,16316931020,2150,2150,2150,2150,0
20241217,171400,16316931020,2150,2150,2150,2150,0
20241217,171300,16316931020,2150,2150,2150,2150,0
20241217,171200,16316931020,2150,2150,2150,2150,0
20241217,171100,16316931020,2150,2150,2150,2150,0
20241217,171000,16316931020,2150,2150,2150,2150,0
20241217,170900,16316931020,2150,2150,2150,2150,0
20241217,170800,16316931020,2150,2150,2150,2150,0
20241217,170700,16316931020,2150,2150,2150,2150,0
20241217,170600,16316931020,2150,2150,2150,2150,0
20241217,170500,16316931020,2150,2150,2150,2150,0
20241217,170400,16316931020,2150,2150,2150,2150,0
20241217,170300,16316931020,2150,2150,2150,2150,0
20241217,170200,16316931020,2150,2150,2150,2150,0
20241217,170100,16316931020,2150,2150,2150,2150,0
20241217,170000,16316931020,2150,2150,2150,2150,0
20241217,165900,16316931020,2150,2150,2150,2150,0
20241217,165800,16316931020,2150,2150,2150,2150,0
20241217,165700,16316931020,2150,2150,2150,2150,0
20241217,165600,16316931020,2150,2150,2150,2150,0
20241217,165500,16316931020,2150,2150,2150,2150,0
20241217,165400,16316931020,2150,2150,2150,2150,0
20241217,165300,16316931020,2150,2150,2150,2150,0
20241217,165200,16316931020,2150,2150,2150,2150,0
20241217,165100,16316931020,2150,2150,2150,2150,0
20241217,165000,16316931020,2150,2150,2150,2150,0
20241217,164900,16316931020,2150,2150,2150,2150,0
20241217,164800,16316931020,2150,2150,2150,2150,0
20241217,164700,16316931020,2150,2150,2150,2150,58561
20241217,164600,16316931020,2150,2150,2150,2150,0
20241217,164500,16316931020,2150,2150,2150,2150,0
20241217,164400,16316931020,2150,2150,2150,2150,0
20241217,164300,16316931020,2150,2150,2150,2150,0
20241217,164200,16316931020,2150,2150,2150,2150,0
20241217,164100,16316931020,2150,2150,2150,2150,0
20241217,164000,16316931020,2150,2150,2150,2150,0
20241217,163900,16316931020,2150,2150,2150,2150,0
20241217,163800,16316931020,2150,2150,2150,2150,0
20241217,163700,16316931020,2150,2150,2150,2150,0
20241217,163600,16316931020,2150,2150,2150,2150,0
20241217,163500,16316931020,2150,2150,2150,2150,0
20241217,163400,16316931020,2150,2150,2150,2150,0
20241217,163300,16316931020,2150,2150,2150,2150,0
20241217,163200,16316931020,2150,2150,2150,2150,0
20241217,163100,16316931020,2150,2150,2150,2150,0
20241217,163000,16316931020,2150,2150,2150,2150,0
20241217,162900,16316931020,2150,2150,2150,2150,0
20241217,162800,16316931020,2150,2150,2150,2150,0
20241217,162700,16316931020,2150,2150,2150,2150,0
20241217,162600,16316931020,2150,2150,2150,2150,0
20241217,162500,16316931020,2150,2150,2150,2150,0
20241217,162400,16316931020,2150,2150,2150,2150,0
20241217,162300,16316931020,2150,2150,2150,2150,0
20241217,162200,16316931020,2150,2150,2150,2150,0
20241217,162100,16316931020,2150,2150,2150,2150,0
20241217,162000,16316931020,2150,2150,2150,2150,0
20241217,161900,16316931020,2150,2150,2150,2150,0
20241217,161800,16316931020,2150,2150,2150,2150,0
20241217,161700,16316931020,2150,2150,2150,2150,58561
20241217,161600,16316931020,2150,2150,2150,2150,0
20241217,161500,16316931020,2150,2150,2150,2150,0
20241217,161400,16316931020,2150,2150,2150,2150,0
20241217,161300,16316931020,2150,2150,2150,2150,0
20241217,161200,16316931020,2150,2150,2150,2150,0
20241217,161100,16316931020,2150,2150,2150,2150,0
20241217,161000,16316931020,2150,2150,2150,2150,0
20241217,160900,16316931020,2150,2150,2150,2150,0
20241217,160800,16316931020,2150,2150,2150,2150,0
20241217,160700,16316931020,2150,2150,2150,2150,0
20241217,160600,16316931020,2150,2150,2150,2150,0
20241217,160500,16316931020,2150,2150,2150,2150,0
20241217,160400,16316931020,2150,2150,2150,2150,0
20241217,160300,16316931020,2150,2150,2150,2150,0
20241217,160200,16316931020,2150,2150,2150,2150,0
20241217,160100,16316931020,2150,2150,2150,2150,0
20241217,160000,16316931020,2150,2150,2150,2150,0
20241217,155900,16316931020,2150,2150,2150,2150,0
20241217,155800,16316931020,2150,2150,2150,2150,0
20241217,155700,16316931020,2150,2150,2150,2150,0
20241217,155600,16316931020,2150,2150,2150,2150,0
20241217,155500,16316931020,2150,2150,2150,2150,0
20241217,155400,16316931020,2150,2150,2150,2150,0
20241217,155300,16316931020,2150,2150,2150,2150,0
20241217,155200,16316931020,2150,2150,2150,2150,0
20241217,155100,16316931020,2150,2150,2150,2150,0
20241217,155000,16316931020,2150,2150,2150,2150,0
20241217,154900,16316931020,2150,2150,2150,2150,0
20241217,154800,16316931020,2150,2150,2150,2150,0
20241217,154700,16316931020,2150,2150,2150,2150,58561
20241217,154600,16316931020,2150,2150,2150,2150,0
20241217,154500,16316931020,2150,2150,2150,2150,0
20241217,154400,16316931020,2150,2150,2150,2150,0
20241217,154300,16316931020,2150,2150,2150,2150,0
20241217,154200,16316931020,2150,2150,2150,2150,0
20241217,154100,16316931020,2150,2150,2150,2150,0
20241217,154000,16316931020,2150,2150,2150,2150,0
20241217,153900,16316931020,2150,2150,2150,2150,0
20241217,153800,16316931020,2150,2150,2150,2150,0
20241217,153700,16316931020,2150,2150,2150,2150,0
20241217,153600,16316931020,2150,2150,2150,2150,0
20241217,153500,16316931020,2150,2150,2150,2150,0
20241217,153400,16316931020,2150,2150,2150,2150,0
20241217,153300,16316931020,2150,2150,2150,2150,0
20241217,153200,16316931020,2150,2150,2150,2150,0
20241217,153100,16316931020,2150,2150,2150,2150,0
20241217,153000,16316931020,2150,2150,2150,2150,58561
20241217,152900,16191024870,2145,2145,2145,2145,0
20241217,152800,16191024870,2145,2145,2145,2145,0
20241217,152700,16191024870,2145,2145,2145,2145,0
20241217,152600,16191024870,2145,2145,2145,2145,0
20241217,152500,16191024870,2145,2145,2145,2145,0
20241217,152400,16191024870,2145,2145,2145,2145,0
20241217,152300,16191024870,2145,2145,2145,2145,0
20241217,152200,16191024870,2145,2145,2145,2145,0
20241217,152100,16191024870,2145,2145,2145,2145,0
20241217,152000,16191024870,2145,2145,2145,2145,0
20241217,151900,16191024870,2145,2145,2145,2140,2271
20241217,151800,16186154840,2145,2135,2145,2135,14023
20241217,151700,16156140330,2135,2135,2135,2130,3959
20241217,151600,16147694105,2135,2135,2135,2130,5835
20241217,151500,16135238050,2135,2135,2140,2130,4981
20241217,151400,16124599075,2135,2130,2135,2125,1058
20241217,151300,16122347935,2130,2140,2140,2130,1232
20241217,151200,16119722935,2135,2125,2135,2120,9466
20241217,151100,16099586065,2125,2120,2140,2120,8810
20241217,151000,16080827400,2115,2130,2130,2115,27563
20241217,150900,16022412050,2130,2130,2140,2125,6642
20241217,150800,16008272730,2125,2155,2155,2115,85846
20241217,150700,15825435595,2150,2150,2150,2145,9291
20241217,150600,15805498815,2150,2150,2155,2145,1738
20241217,150500,15801765060,2150,2150,2150,2145,1658
20241217,150400,15798206145,2150,2150,2155,2150,1642
20241217,150300,15794675590,2145,2155,2155,2145,471
20241217,150200,15793662375,2150,2155,2155,2150,11522
20241217,150100,15768886405,2155,2155,2155,2155,587
20241217,150000,15767621420,2155,2155,2155,2150,384
20241217,145900,15766794135,2155,2160,2160,2145,5406
20241217,145800,15755172030,2160,2160,2165,2150,6462
20241217,145700,15741222705,2165,2150,2165,2150,5005
20241217,145600,15730432265,2155,2150,2155,2150,360
20241217,145500,15729657765,2155,2155,2155,2145,3531
20241217,145400,15722065750,2150,2150,2155,2150,1088
20241217,145300,15719726400,2155,2155,2155,2155,4350
20241217,145200,15710352150,2165,2155,2165,2150,4383
20241217,145100,15700926775,2150,2155,2160,2150,703
20241217,145000,15699411860,2160,2155,2160,2150,427
20241217,144900,15698491875,2155,2165,2165,2155,1835
20241217,144800,15694537400,2150,2155,2155,2150,2124
20241217,144700,15689964685,2165,2160,2165,2155,8723
20241217,144600,15671153935,2160,2165,2170,2155,9850
20241217,144500,15649855595,2165,2160,2165,2160,5122
20241217,144400,15638791755,2160,2155,2160,2150,3706
20241217,144300,15630803075,2155,2150,2155,2145,5879
20241217,144200,15618148770,2150,2145,2150,2140,1573
20241217,144100,15614772375,2145,2150,2150,2140,9725
20241217,144000,15593930725,2145,2150,2155,2145,4714
20241217,143900,15583799635,2155,2150,2155,2145,1735
20241217,143800,15580076900,2150,2150,2150,2150,1202
20241217,143700,15577492600,2150,2145,2150,2145,1926
20241217,143600,15573353660,2150,2150,2150,2150,578
20241217,143500,15572110960,2145,2145,2150,2145,782
20241217,143400,15570432230,2145,2150,2150,2145,1468
20241217,143300,15567280855,2145,2145,2150,2145,396
20241217,143200,15566431430,2145,2145,2145,2140,2000
20241217,143100,15562142745,2145,2140,2150,2140,877
20241217,143000,15560264345,2140,2140,2150,2140,6655
20241217,142900,15546018115,2140,2140,2140,2135,1896
20241217,142800,15541966215,2140,2140,2140,2135,3196
20241217,142700,15535142480,2140,2140,2145,2140,3106
20241217,142600,15528495355,2140,2140,2140,2140,3703
20241217,142500,15520570935,2140,2145,2145,2140,389
20241217,142400,15519737525,2140,2140,2140,2140,409
20241217,142300,15518862265,2140,2140,2140,2140,2649
20241217,142200,15513193405,2140,2140,2140,2140,547
20241217,142100,15512022825,2140,2140,2145,2140,5967
20241217,142000,15499233700,2140,2145,2145,2135,653
20241217,141900,15497837010,2145,2140,2145,2135,3875
20241217,141800,15489559165,2140,2150,2150,2140,2868
20241217,141700,15483419565,2150,2150,2150,2150,105
20241217,141600,15483193815,2150,2150,2155,2140,2727
20241217,141500,15477341175,2145,2145,2145,2145,417
20241217,141400,15476446710,2145,2145,2145,2145,524
20241217,141300,15475322730,2145,2145,2145,2145,361
20241217,141200,15474548385,2145,2150,2150,2145,1485
20241217,141100,15471358805,2145,2145,2145,2140,1030
20241217,141000,15469153105,2145,2150,2155,2145,3698
20241217,140900,15461213420,2150,2150,2155,2150,3904
20241217,140800,15452819775,2150,2145,2150,2145,1095
20241217,140700,15450468230,2145,2140,2145,2135,11735
20241217,140600,15425353385,2135,2145,2145,2135,1331
20241217,140500,15422509395,2145,2140,2150,2135,577
20241217,140400,15421274205,2140,2145,2150,2140,3075
20241217,140300,15414685575,2145,2145,2150,2145,300
20241217,140200,15414041770,2145,2155,2155,2145,1243
20241217,140100,15411373995,2155,2155,2155,2155,3152
20241217,140000,15404581435,2145,2145,2145,2140,945
20241217,135900,15402554435,2145,2140,2155,2140,311
20241217,135800,15401888795,2135,2140,2150,2135,9305
20241217,135700,15381946145,2140,2140,2140,2135,949
20241217,135600,15379918800,2135,2135,2135,2135,4712
20241217,135500,15369858680,2135,2135,2145,2135,3616
20241217,135400,15362131020,2135,2145,2145,2135,18565
20241217,135300,15322454320,2145,2155,2155,2145,6216
20241217,135200,15309117970,2150,2145,2150,2140,14162
20241217,135100,15278778355,2145,2150,2150,2145,8034
20241217,135000,15261543210,2150,2155,2155,2150,6860
20241217,134900,15246793705,2155,2160,2160,2150,9760
20241217,134800,15225787420,2160,2160,2160,2160,2652
20241217,134700,15220059100,2160,2165,2165,2160,2269
20241217,134600,15215148990,2165,2170,2170,2165,1098
20241217,134500,15212771630,2175,2175,2175,2175,300
20241217,134400,15212119130,2170,2170,2170,2170,2740
20241217,134300,15206173330,2175,2180,2180,2175,3084
20241217,134200,15199453245,2180,2180,2185,2175,4653
20241217,134100,15189309730,2175,2160,2180,2160,8457
20241217,134000,15170907480,2175,2165,2175,2160,11739
20241217,133900,15145496940,2165,2165,2170,2165,263
20241217,133800,15144926435,2165,2170,2170,2165,1822
20241217,133700,15140981625,2170,2170,2170,2165,4440
20241217,133600,15131361725,2170,2165,2175,2165,3529
20241217,133500,15123703785,2170,2165,2170,2165,737
20241217,133400,15122107515,2165,2165,2170,2165,3693
20241217,133300,15114112165,2160,2165,2165,2160,971
20241217,133200,15112011600,2165,2160,2165,2150,2891
20241217,133100,15105781245,2160,2150,2160,2150,2133
20241217,133000,15101187425,2155,2160,2160,2150,2940
20241217,132900,15094860325,2160,2150,2160,2150,8989
20241217,132800,15075523005,2150,2150,2150,2150,312
20241217,132700,15074852205,2150,2155,2155,2150,14146
20241217,132600,15044422340,2155,2160,2160,2155,3860
20241217,132500,15036101030,2155,2165,2170,2155,7464
20241217,132400,15019956885,2160,2165,2170,2160,1795
20241217,132300,15016071730,2170,2165,2170,2160,4098
20241217,132200,15007209910,2165,2170,2170,2165,2319
20241217,132100,15002186955,2165,2160,2165,2155,5326
20241217,132000,14990675050,2160,2160,2165,2160,1144
20241217,131900,14988202800,2160,2160,2160,2160,2516
20241217,131800,14982768240,2160,2160,2160,2145,33950
20241217,131700,14909537620,2160,2160,2165,2160,6083
20241217,131600,14896398285,2155,2155,2155,2155,5394
20241217,131500,14884774215,2155,2155,2155,2155,1504
20241217,131400,14881533095,2155,2160,2165,2155,15452
20241217,131300,14848155635,2165,2165,2170,2160,5618
20241217,131200,14835990175,2160,2145,2165,2145,6082
20241217,131100,14822852095,2145,2155,2155,2145,7728
20241217,131000,14806246330,2140,2140,2150,2140,6200
20241217,130900,14792946070,2145,2155,2155,2140,7862
20241217,130800,14776074885,2155,2135,2160,2135,42785
20241217,130700,14684415025,2140,2160,2160,2105,94277
20241217,130600,14483912255,2160,2160,2160,2155,4126
20241217,130500,14475001400,2160,2150,2160,2150,5920
20241217,130400,14462242370,2150,2165,2165,2135,96165
20241217,130300,14255644675,2165,2170,2170,2165,4786
20241217,130200,14245282535,2165,2165,2165,2160,17078
20241217,130100,14208357785,2165,2170,2175,2165,8897
20241217,130000,14189090430,2170,2175,2175,2170,6378
20241217,125900,14175249770,2175,2190,2190,2175,5785
20241217,125800,14162661635,2190,2185,2190,2175,9519
20241217,125700,14141881235,2190,2180,2195,2180,3140
20241217,125600,14135008645,2175,2170,2175,2170,2444
20241217,125500,14129697965,2170,2180,2180,2165,20427
20241217,125400,14085391160,2175,2180,2180,2175,1343
20241217,125300,14082469935,2175,2185,2185,2175,1396
20241217,125200,14079426920,2185,2175,2185,2175,2525
20241217,125100,14073917335,2175,2170,2180,2170,1171
20241217,125000,14071375230,2170,2180,2190,2165,17316
20241217,124900,14033756125,2180,2175,2180,2170,15549
20241217,124800,13999915625,2180,2190,2190,2170,62857
20241217,124700,13862960575,2195,2205,2205,2195,16122
20241217,124600,13827507430,2205,2205,2205,2200,1229
20241217,124500,13824802395,2205,2200,2205,2200,1549
20241217,124400,13821394120,2200,2190,2200,2190,8207
20241217,124300,13803391125,2190,2195,2195,2190,7181
20241217,124200,13787664635,2190,2190,2195,2190,2117
20241217,124100,13783026865,2190,2190,2195,2190,8927
20241217,124000,13763458230,2190,2195,2195,2190,10113
20241217,123900,13741289935,2195,2200,2200,2195,2663
20241217,123800,13735442610,2200,2195,2200,2195,4155
20241217,123700,13726311885,2195,2200,2200,2195,3723
20241217,123600,13718139775,2195,2200,2200,2190,49485
20241217,123500,13609396445,2200,2205,2205,2200,5787
20241217,123400,13596648860,2205,2200,2205,2200,2281
20241217,123300,13591625510,2205,2210,2210,2200,5980
20241217,123200,13578445645,2205,2215,2215,2205,28729
20241217,123100,13515000050,2215,2210,2220,2210,1957
20241217,123000,13510668920,2210,2210,2215,2210,1025
20241217,122900,13508403620,2215,2215,2225,2210,1246
20241217,122800,13505642920,2225,2215,2225,2210,7376
20241217,122700,13489324060,2220,2225,2230,2215,3013
20241217,122600,13482645175,2220,2230,2230,2220,3610
20241217,122500,13474626425,2225,2225,2225,2225,2567
20241217,122400,13468914850,2225,2230,2235,2225,3589
20241217,122300,13460921445,2225,2230,2230,2225,406
20241217,122200,13460016610,2225,2225,2235,2225,3678
20241217,122100,13451817450,2220,2220,2225,2220,4738
20241217,122000,13441299070,2225,2230,2230,2225,3115
20241217,121900,13434364100,2230,2225,2230,2220,2495
20241217,121800,13428809995,2225,2220,2225,2220,3026
20241217,121700,13422077275,2220,2215,2220,2215,2781
20241217,121600,13415911905,2220,2220,2220,2220,3209
20241217,121500,13408787925,2215,2210,2215,2210,1876
20241217,121400,13404634980,2210,2220,2220,2205,4082
20241217,121300,13395614500,2220,2210,2220,2210,5726
20241217,121200,13382917570,2205,2210,2220,2205,12294
20241217,121100,13355790665,2220,2215,2220,2210,14163
20241217,121000,13324461110,2215,2220,2220,2215,4792
20241217,120900,13313844270,2220,2215,2225,2215,6005
20241217,120800,13300525820,2215,2215,2215,2210,5100
20241217,120700,13289229820,2210,2215,2215,2210,9022
20241217,120600,13269272040,2215,2215,2215,2210,8783
20241217,120500,13249830575,2215,2215,2225,2210,12735
20241217,120400,13221597950,2225,2225,2225,2215,23945
20241217,120300,13168470405,2225,2230,2235,2225,1805
20241217,120200,13164453615,2235,2230,2235,2225,2940
20241217,120100,13157908940,2235,2230,2235,2225,2470
20241217,120000,13152404120,2230,2235,2240,2225,9767
20241217,115900,13130646235,2240,2240,2240,2235,1448
20241217,115800,13127407355,2240,2245,2245,2235,3164
20241217,115700,13120330210,2235,2240,2250,2235,3165
20241217,115600,13113246025,2240,2230,2245,2225,6508
20241217,115500,13098732295,2230,2230,2240,2225,39004
20241217,115400,13011810285,2240,2245,2245,2230,28315
20241217,115300,12948488370,2250,2245,2255,2240,2512
20241217,115200,12942855815,2250,2255,2255,2245,3250
20241217,115100,12935543850,2255,2260,2265,2250,10195
20241217,115000,12912533270,2260,2255,2265,2255,13718
20241217,114900,12881539815,2260,2250,2265,2240,54950
20241217,114800,12757321040,2240,2235,2255,2230,7007
20241217,114700,12741600630,2235,2240,2245,2225,28735
20241217,114600,12677423850,2240,2260,2260,2240,29471
20241217,114500,12611209530,2255,2265,2265,2250,8300
20241217,114400,12592476205,2260,2260,2270,2260,22997
20241217,114300,12540396220,2260,2265,2270,2250,24049
20241217,114200,12485992010,2270,2250,2270,2250,39749
20241217,114100,12396019285,2255,2255,2260,2250,12684
20241217,114000,12367440225,2255,2250,2255,2245,34796
20241217,113900,12289129490,2255,2265,2275,2250,67621
20241217,113800,12136002170,2260,2245,2270,2240,88671
20241217,113700,11935505190,2245,2225,2255,2215,42435
20241217,113600,11840503870,2230,2230,2230,2225,6403
20241217,113500,11826225370,2225,2215,2230,2210,10298
20241217,113400,11803345815,2210,2205,2215,2205,3101
20241217,113300,11796483040,2210,2205,2215,2205,2074
20241217,113200,11791904850,2210,2205,2210,2200,5066
20241217,113100,11780725955,2205,2210,2210,2205,2442
20241217,113000,11775339385,2210,2210,2210,2210,3693
20241217,112900,11767177855,2210,2205,2210,2205,2500
20241217,112800,11761658845,2205,2215,2215,2205,6170
20241217,112700,11748030230,2215,2215,2215,2210,665
20241217,112600,11746559970,2215,2210,2215,2210,1887
20241217,112500,11742389305,2210,2210,2215,2210,1718
20241217,112400,11738592275,2210,2215,2215,2210,3063
20241217,112300,11731820445,2215,2210,2215,2210,2807
20241217,112200,11725615975,2210,2210,2215,2205,1617
20241217,112100,11722045105,2210,2215,2215,2210,2746
20241217,112000,11715975790,2210,2210,2225,2210,9984
20241217,111900,11693869105,2210,2200,2210,2200,13244
20241217,111800,11664662330,2200,2195,2205,2195,1597
20241217,111700,11661151285,2195,2210,2210,2195,14454
20241217,111600,11629374120,2210,2210,2215,2205,4923
20241217,111500,11618494590,2215,2220,2225,2215,14929
20241217,111400,11585413425,2220,2210,2220,2205,13362
20241217,111300,11555877510,2215,2210,2215,2205,39682
20241217,111200,11468184080,2210,2210,2210,2205,6753
20241217,111100,11453264260,2210,2200,2210,2195,6206
20241217,111000,11439604330,2200,2210,2210,2200,9825
20241217,110900,11417978630,2205,2205,2210,2200,10400
20241217,110800,11395085375,2205,2205,2205,2200,14890
20241217,110700,11362292375,2205,2200,2210,2200,10714
20241217,110600,11338696985,2200,2215,2215,2195,54240
20241217,110500,11219104015,2220,2220,2230,2220,21982
20241217,110400,11170250580,2225,2215,2230,2215,19847
20241217,110300,11126156115,2215,2215,2220,2215,8838
20241217,110200,11106545750,2215,2225,2230,2215,28445
20241217,110100,11043316185,2230,2240,2240,2225,24906
20241217,110000,10987744580,2240,2245,2245,2225,45298
20241217,105900,10886452665,2245,2235,2245,2235,15089
20241217,105800,10852671405,2235,2235,2240,2230,20035
20241217,105700,10807924360,2235,2245,2250,2235,58380
20241217,105600,10676957685,2250,2250,2260,2240,89948
20241217,105500,10474319830,2250,2250,2270,2235,246166
20241217,105400,9919245215,2250,2220,2250,2220,68913
20241217,105300,9765055295,2225,2220,2225,2215,10093
20241217,105200,9742639265,2220,2215,2225,2215,21016
20241217,105100,9696011380,2210,2220,2220,2210,9989
20241217,105000,9673906960,2210,2225,2230,2205,20332
20241217,104900,9628920200,2225,2220,2240,2220,49894
20241217,104800,9517653360,2225,2215,2230,2215,15008
20241217,104700,9484301070,2215,2215,2225,2210,17585
20241217,104600,9445300520,2220,2205,2230,2205,67707
20241217,104500,9294770635,2205,2215,2220,2200,34935
20241217,104400,9217444730,2215,2190,2220,2185,65675
20241217,104300,9072600440,2195,2170,2200,2170,27662
20241217,104200,9012019350,2165,2170,2175,2165,7602
20241217,104100,8995518995,2170,2165,2170,2160,6317
20241217,104000,8981851880,2165,2165,2165,2155,25596
20241217,103900,8926618890,2155,2180,2180,2155,83995
20241217,103800,8744880160,2190,2180,2190,2180,6239
20241217,103700,8731274535,2180,2180,2185,2180,2492
20241217,103600,8725840985,2180,2195,2195,2180,5852
20241217,103500,8713056940,2195,2190,2195,2190,6624
20241217,103400,8698544230,2190,2190,2195,2190,2052
20241217,103300,8694047195,2190,2185,2195,2185,12785
20241217,103200,8666056580,2185,2170,2185,2170,10961
20241217,103100,8642140455,2180,2170,2180,2165,25532
20241217,103000,8586689520,2170,2175,2175,2165,13041
20241217,102900,8558390165,2175,2165,2180,2165,14133
20241217,102800,8527739030,2170,2175,2175,2165,16218
20241217,102700,8492556240,2175,2175,2175,2170,3174
20241217,102600,8485661645,2175,2175,2180,2170,54270
20241217,102500,8367718520,2175,2180,2185,2175,16291
20241217,102400,8332204705,2180,2185,2185,2180,6355
20241217,102300,8318347015,2180,2185,2185,2180,33398
20241217,102200,8245417345,2190,2185,2190,2185,6371
20241217,102100,8231478165,2190,2190,2195,2190,7702
20241217,102000,8214609765,2185,2190,2190,2185,16077
20241217,101900,8179464700,2190,2195,2195,2185,6995
20241217,101800,8164154640,2195,2190,2195,2190,2245
20241217,101700,8159235235,2195,2195,2195,2190,12674
20241217,101600,8131477980,2195,2195,2195,2190,1107
20241217,101500,8129053095,2190,2200,2200,2185,8719
20241217,101400,8109971135,2200,2190,2200,2185,4926
20241217,101300,8099160465,2195,2190,2195,2185,12188
20241217,101200,8072483285,2190,2200,2215,2185,53863
20241217,101100,7954214975,2200,2200,2205,2195,11861
20241217,101000,7928143195,2200,2200,2205,2190,9156
20241217,100900,7907987555,2200,2205,2205,2190,12432
20241217,100800,7880674875,2205,2205,2205,2200,6441
20241217,100700,7866496460,2200,2205,2205,2200,2010
20241217,100600,7862072895,2215,2205,2215,2200,9336
20241217,100500,7841471510,2205,2210,2210,2200,9039
20241217,100400,7821546950,2210,2205,2210,2200,10260
20241217,100300,7798939660,2205,2205,2210,2200,8255
20241217,100200,7780739140,2205,2200,2210,2200,3088
20241217,100100,7773932195,2195,2195,2205,2190,18731
20241217,100000,7732762180,2200,2185,2200,2185,9164
20241217,095900,7712662145,2185,2205,2205,2185,61785
20241217,095800,7577277160,2200,2195,2205,2195,19105
20241217,095700,7535288125,2200,2220,2220,2200,25673
20241217,095600,7478700190,2220,2220,2225,2215,20082
20241217,095500,7434134895,2215,2210,2225,2210,9423
20241217,095400,7413235340,2220,2220,2220,2215,9709
20241217,095300,7391707015,2220,2215,2225,2210,14110
20241217,095200,7360404330,2215,2220,2220,2205,18532
20241217,095100,7319389985,2220,2205,2220,2205,15660
20241217,095000,7284745330,2215,2225,2225,2200,61146
20241217,094900,7149646695,2225,2225,2230,2215,23227
20241217,094800,7098103900,2230,2230,2240,2225,28685
20241217,094700,7034120075,2230,2245,2255,2225,46466
20241217,094600,6930171220,2245,2230,2260,2225,146859
20241217,094500,6600441330,2230,2220,2235,2210,32854
20241217,094400,6527225300,2225,2220,2235,2220,33578
20241217,094300,6452466945,2220,2215,2225,2205,20315
20241217,094200,6407429515,2220,2210,2220,2205,9901
20241217,094100,6385511765,2205,2205,2210,2205,5596
20241217,094000,6373162720,2205,2205,2220,2200,17679
20241217,093900,6334096730,2210,2195,2210,2195,10907
20241217,093800,6310072615,2195,2220,2225,2190,50518
20241217,093700,6198690865,2220,2230,2235,2210,45234
20241217,093600,6097861380,2235,2215,2235,2215,55057
20241217,093500,5975010160,2220,2210,2230,2210,66519
20241217,093400,5827236585,2210,2210,2220,2205,33293
20241217,093300,5753573650,2200,2190,2210,2175,54603
20241217,093200,5633992415,2190,2190,2200,2185,16859
20241217,093100,5597026545,2190,2210,2210,2185,18894
20241217,093000,5555611145,2210,2205,2215,2190,67179
20241217,092900,5407816870,2205,2205,2215,2200,24314
20241217,092800,5354126385,2215,2215,2220,2205,31724
20241217,092700,5283918775,2220,2205,2225,2205,13827
20241217,092600,5253304700,2200,2210,2215,2195,47011
20241217,092500,5149851875,2220,2225,2235,2210,70182
20241217,092400,4993687200,2225,2210,2230,2210,54256
20241217,092300,4873356070,2210,2210,2215,2210,7808
20241217,092200,4856090570,2210,2205,2215,2195,82751
20241217,092100,4673701610,2205,2230,2230,2200,67975
20241217,092000,4522885890,2230,2205,2230,2205,42681
20241217,091900,4428116955,2210,2215,2215,2195,43785
20241217,091800,4331579080,2210,2230,2235,2190,99871
20241217,091700,4110703575,2230,2220,2235,2215,83342
20241217,091600,3925209120,2220,2210,2220,2205,41085
20241217,091500,3834441085,2215,2215,2235,2205,36874
20241217,091400,3752401085,2205,2225,2225,2190,75310
20241217,091300,3586351270,2205,2205,2255,2200,262441
20241217,091200,3000453275,2200,2215,2230,2200,113656
20241217,091100,2748868950,2230,2210,2235,2205,134263
20241217,091000,2450216835,2220,2230,2230,2185,113952
20241217,090900,2198793865,2230,2195,2235,2195,213432
20241217,090800,1726306950,2190,2175,2195,2155,119159
20241217,090700,1466966250,2175,2170,2185,2165,73666
20241217,090600,1306785370,2170,2170,2200,2160,160039
20241217,090500,957645320,2170,2135,2170,2120,90994
20241217,090400,762647210,2135,2130,2140,2120,47696
20241217,090300,660898390,2140,2100,2155,2100,127145
20241217,090200,389355355,2100,2060,2110,2060,75353
20241217,090100,231692465,2080,2110,2110,2060,46009
20241217,090000,136022275,2110,2085,2110,2080,63839