stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,185900,30401447785,3310,3310,3310,3310,51817
20241217,185800,30401447785,3310,3310,3310,3310,0
20241217,185700,30401447785,3310,3310,3310,3310,0
20241217,185600,30401447785,3310,3310,3310,3310,0
20241217,185500,30401447785,3310,3310,3310,3310,0
20241217,185400,30401447785,3310,3310,3310,3310,0
20241217,185300,30401447785,3310,3310,3310,3310,0
20241217,185200,30401447785,3310,3310,3310,3310,0
20241217,185100,30401447785,3310,3310,3310,3310,0
20241217,185000,30401447785,3310,3310,3310,3310,0
20241217,184900,30401447785,3310,3310,3310,3310,0
20241217,184800,30401447785,3310,3310,3310,3310,0
20241217,184700,30401447785,3310,3310,3310,3310,0
20241217,184600,30401447785,3310,3310,3310,3310,0
20241217,184500,30401447785,3310,3310,3310,3310,0
20241217,184400,30401447785,3310,3310,3310,3310,0
20241217,184300,30401447785,3310,3310,3310,3310,0
20241217,184200,30401447785,3310,3310,3310,3310,0
20241217,184100,30401447785,3310,3310,3310,3310,0
20241217,184000,30401447785,3310,3310,3310,3310,0
20241217,183900,30401447785,3310,3310,3310,3310,0
20241217,183800,30401447785,3310,3310,3310,3310,0
20241217,183700,30401447785,3310,3310,3310,3310,0
20241217,183600,30401447785,3310,3310,3310,3310,0
20241217,183500,30401447785,3310,3310,3310,3310,0
20241217,183400,30401447785,3310,3310,3310,3310,0
20241217,183300,30401447785,3310,3310,3310,3310,0
20241217,183200,30401447785,3310,3310,3310,3310,0
20241217,183100,30401447785,3310,3310,3310,3310,0
20241217,183000,30401447785,3310,3310,3310,3310,0
20241217,182900,30401447785,3310,3310,3310,3310,51817
20241217,182800,30401447785,3310,3310,3310,3310,0
20241217,182700,30401447785,3310,3310,3310,3310,0
20241217,182600,30401447785,3310,3310,3310,3310,0
20241217,182500,30401447785,3310,3310,3310,3310,0
20241217,182400,30401447785,3310,3310,3310,3310,0
20241217,182300,30401447785,3310,3310,3310,3310,0
20241217,182200,30401447785,3310,3310,3310,3310,0
20241217,182100,30401447785,3310,3310,3310,3310,0
20241217,182000,30401447785,3310,3310,3310,3310,0
20241217,181900,30401447785,3310,3310,3310,3310,0
20241217,181800,30401447785,3310,3310,3310,3310,0
20241217,181700,30401447785,3310,3310,3310,3310,0
20241217,181600,30401447785,3310,3310,3310,3310,0
20241217,181500,30401447785,3310,3310,3310,3310,0
20241217,181400,30401447785,3310,3310,3310,3310,0
20241217,181300,30401447785,3310,3310,3310,3310,0
20241217,181200,30401447785,3310,3310,3310,3310,0
20241217,181100,30401447785,3310,3310,3310,3310,0
20241217,181000,30401447785,3310,3310,3310,3310,0
20241217,180900,30401447785,3310,3310,3310,3310,0
20241217,180800,30401447785,3310,3310,3310,3310,0
20241217,180700,30401447785,3310,3310,3310,3310,0
20241217,180600,30401447785,3310,3310,3310,3310,0
20241217,180500,30401447785,3310,3310,3310,3310,0
20241217,180400,30401447785,3310,3310,3310,3310,0
20241217,180300,30401447785,3310,3310,3310,3310,0
20241217,180200,30401447785,3310,3310,3310,3310,0
20241217,180100,30401447785,3310,3310,3310,3310,0
20241217,180000,30401447785,3310,3310,3310,3310,0
20241217,175900,30401447785,3310,3310,3310,3310,51817
20241217,175800,30401447785,3310,3310,3310,3310,0
20241217,175700,30401447785,3310,3310,3310,3310,0
20241217,175600,30401447785,3310,3310,3310,3310,0
20241217,175500,30401447785,3310,3310,3310,3310,0
20241217,175400,30401447785,3310,3310,3310,3310,0
20241217,175300,30401447785,3310,3310,3310,3310,0
20241217,175200,30401447785,3310,3310,3310,3310,0
20241217,175100,30401447785,3310,3310,3310,3310,0
20241217,175000,30401447785,3310,3310,3310,3310,0
20241217,174900,30401447785,3310,3310,3310,3310,0
20241217,174800,30401447785,3310,3310,3310,3310,0
20241217,174700,30401447785,3310,3310,3310,3310,0
20241217,174600,30401447785,3310,3310,3310,3310,0
20241217,174500,30401447785,3310,3310,3310,3310,0
20241217,174400,30401447785,3310,3310,3310,3310,0
20241217,174300,30401447785,3310,3310,3310,3310,0
20241217,174200,30401447785,3310,3310,3310,3310,0
20241217,174100,30401447785,3310,3310,3310,3310,0
20241217,174000,30401447785,3310,3310,3310,3310,0
20241217,173900,30401447785,3310,3310,3310,3310,0
20241217,173800,30401447785,3310,3310,3310,3310,0
20241217,173700,30401447785,3310,3310,3310,3310,0
20241217,173600,30401447785,3310,3310,3310,3310,0
20241217,173500,30401447785,3310,3310,3310,3310,0
20241217,173400,30401447785,3310,3310,3310,3310,0
20241217,173300,30401447785,3310,3310,3310,3310,0
20241217,173200,30401447785,3310,3310,3310,3310,0
20241217,173100,30401447785,3310,3310,3310,3310,0
20241217,173000,30401447785,3310,3310,3310,3310,0
20241217,172900,30401447785,3310,3310,3310,3310,51817
20241217,172800,30401447785,3310,3310,3310,3310,0
20241217,172700,30401447785,3310,3310,3310,3310,0
20241217,172600,30401447785,3310,3310,3310,3310,0
20241217,172500,30401447785,3310,3310,3310,3310,0
20241217,172400,30401447785,3310,3310,3310,3310,0
20241217,172300,30401447785,3310,3310,3310,3310,0
20241217,172200,30401447785,3310,3310,3310,3310,0
20241217,172100,30401447785,3310,3310,3310,3310,0
20241217,172000,30401447785,3310,3310,3310,3310,0
20241217,171900,30401447785,3310,3310,3310,3310,0
20241217,171800,30401447785,3310,3310,3310,3310,0
20241217,171700,30401447785,3310,3310,3310,3310,0
20241217,171600,30401447785,3310,3310,3310,3310,0
20241217,171500,30401447785,3310,3310,3310,3310,0
20241217,171400,30401447785,3310,3310,3310,3310,0
20241217,171300,30401447785,3310,3310,3310,3310,0
20241217,171200,30401447785,3310,3310,3310,3310,0
20241217,171100,30401447785,3310,3310,3310,3310,0
20241217,171000,30401447785,3310,3310,3310,3310,0
20241217,170900,30401447785,3310,3310,3310,3310,0
20241217,170800,30401447785,3310,3310,3310,3310,0
20241217,170700,30401447785,3310,3310,3310,3310,0
20241217,170600,30401447785,3310,3310,3310,3310,0
20241217,170500,30401447785,3310,3310,3310,3310,0
20241217,170400,30401447785,3310,3310,3310,3310,0
20241217,170300,30401447785,3310,3310,3310,3310,0
20241217,170200,30401447785,3310,3310,3310,3310,0
20241217,170100,30401447785,3310,3310,3310,3310,0
20241217,170000,30401447785,3310,3310,3310,3310,0
20241217,165900,30401447785,3310,3310,3310,3310,51817
20241217,165800,30401447785,3310,3310,3310,3310,0
20241217,165700,30401447785,3310,3310,3310,3310,0
20241217,165600,30401447785,3310,3310,3310,3310,0
20241217,165500,30401447785,3310,3310,3310,3310,0
20241217,165400,30401447785,3310,3310,3310,3310,0
20241217,165300,30401447785,3310,3310,3310,3310,0
20241217,165200,30401447785,3310,3310,3310,3310,0
20241217,165100,30401447785,3310,3310,3310,3310,0
20241217,165000,30401447785,3310,3310,3310,3310,0
20241217,164900,30401447785,3310,3310,3310,3310,0
20241217,164800,30401447785,3310,3310,3310,3310,0
20241217,164700,30401447785,3310,3310,3310,3310,0
20241217,164600,30401447785,3310,3310,3310,3310,0
20241217,164500,30401447785,3310,3310,3310,3310,0
20241217,164400,30401447785,3310,3310,3310,3310,0
20241217,164300,30401447785,3310,3310,3310,3310,0
20241217,164200,30401447785,3310,3310,3310,3310,0
20241217,164100,30401447785,3310,3310,3310,3310,0
20241217,164000,30401447785,3310,3310,3310,3310,0
20241217,163900,30401447785,3310,3310,3310,3310,0
20241217,163800,30401447785,3310,3310,3310,3310,0
20241217,163700,30401447785,3310,3310,3310,3310,0
20241217,163600,30401447785,3310,3310,3310,3310,0
20241217,163500,30401447785,3310,3310,3310,3310,0
20241217,163400,30401447785,3310,3310,3310,3310,0
20241217,163300,30401447785,3310,3310,3310,3310,0
20241217,163200,30401447785,3310,3310,3310,3310,0
20241217,163100,30401447785,3310,3310,3310,3310,0
20241217,163000,30401447785,3310,3310,3310,3310,0
20241217,162900,30401447785,3310,3310,3310,3310,51817
20241217,162800,30401447785,3310,3310,3310,3310,0
20241217,162700,30401447785,3310,3310,3310,3310,0
20241217,162600,30401447785,3310,3310,3310,3310,0
20241217,162500,30401447785,3310,3310,3310,3310,0
20241217,162400,30401447785,3310,3310,3310,3310,0
20241217,162300,30401447785,3310,3310,3310,3310,0
20241217,162200,30401447785,3310,3310,3310,3310,0
20241217,162100,30401447785,3310,3310,3310,3310,0
20241217,162000,30401447785,3310,3310,3310,3310,0
20241217,161900,30401447785,3310,3310,3310,3310,0
20241217,161800,30401447785,3310,3310,3310,3310,0
20241217,161700,30401447785,3310,3310,3310,3310,0
20241217,161600,30401447785,3310,3310,3310,3310,0
20241217,161500,30401447785,3310,3310,3310,3310,0
20241217,161400,30401447785,3310,3310,3310,3310,0
20241217,161300,30401447785,3310,3310,3310,3310,0
20241217,161200,30401447785,3310,3310,3310,3310,0
20241217,161100,30401447785,3310,3310,3310,3310,0
20241217,161000,30401447785,3310,3310,3310,3310,0
20241217,160900,30401447785,3310,3310,3310,3310,0
20241217,160800,30401447785,3310,3310,3310,3310,0
20241217,160700,30401447785,3310,3310,3310,3310,0
20241217,160600,30401447785,3310,3310,3310,3310,0
20241217,160500,30401447785,3310,3310,3310,3310,0
20241217,160400,30401447785,3310,3310,3310,3310,0
20241217,160300,30401447785,3310,3310,3310,3310,0
20241217,160200,30401447785,3310,3310,3310,3310,0
20241217,160100,30401447785,3310,3310,3310,3310,0
20241217,160000,30401447785,3310,3310,3310,3310,0
20241217,155900,30401447785,3310,3310,3310,3310,51817
20241217,155800,30401447785,3310,3310,3310,3310,0
20241217,155700,30401447785,3310,3310,3310,3310,0
20241217,155600,30401447785,3310,3310,3310,3310,0
20241217,155500,30401447785,3310,3310,3310,3310,0
20241217,155400,30401447785,3310,3310,3310,3310,0
20241217,155300,30401447785,3310,3310,3310,3310,0
20241217,155200,30401447785,3310,3310,3310,3310,0
20241217,155100,30401447785,3310,3310,3310,3310,0
20241217,155000,30401447785,3310,3310,3310,3310,0
20241217,154900,30401447785,3310,3310,3310,3310,0
20241217,154800,30401447785,3310,3310,3310,3310,0
20241217,154700,30401447785,3310,3310,3310,3310,0
20241217,154600,30401447785,3310,3310,3310,3310,0
20241217,154500,30401447785,3310,3310,3310,3310,0
20241217,154400,30401447785,3310,3310,3310,3310,0
20241217,154300,30401447785,3310,3310,3310,3310,0
20241217,154200,30401447785,3310,3310,3310,3310,0
20241217,154100,30401447785,3310,3310,3310,3310,0
20241217,154000,30401447785,3310,3310,3310,3310,0
20241217,153900,30401447785,3310,3310,3310,3310,0
20241217,153800,30401447785,3310,3310,3310,3310,0
20241217,153700,30401447785,3310,3310,3310,3310,0
20241217,153600,30401447785,3310,3310,3310,3310,0
20241217,153500,30401447785,3310,3310,3310,3310,0
20241217,153400,30401447785,3310,3310,3310,3310,0
20241217,153300,30401447785,3310,3310,3310,3310,0
20241217,153200,30401447785,3310,3310,3310,3310,0
20241217,153100,30401447785,3310,3310,3310,3310,0
20241217,153000,30401447785,3310,3310,3310,3310,51817
20241217,152900,30229933515,3340,3340,3340,3340,0
20241217,152800,30229933515,3340,3340,3340,3340,0
20241217,152700,30229933515,3340,3340,3340,3340,0
20241217,152600,30229933515,3340,3340,3340,3340,0
20241217,152500,30229933515,3340,3340,3340,3340,0
20241217,152400,30229933515,3340,3340,3340,3340,0
20241217,152300,30229933515,3340,3340,3340,3340,0
20241217,152200,30229933515,3340,3340,3340,3340,0
20241217,152100,30229933515,3340,3340,3340,3340,0
20241217,152000,30229933515,3340,3340,3340,3340,0
20241217,151900,30229933515,3340,3335,3350,3325,28983
20241217,151800,30133271560,3335,3315,3345,3315,24017
20241217,151700,30053370265,3315,3320,3320,3315,4042
20241217,151600,30039956350,3315,3315,3320,3315,3477
20241217,151500,30028421630,3315,3310,3315,3310,3850
20241217,151400,30015664915,3310,3305,3315,3305,8720
20241217,151300,29986812220,3310,3320,3320,3300,12571
20241217,151200,29945274505,3320,3315,3320,3315,3631
20241217,151100,29933237735,3320,3310,3320,3305,4458
20241217,151000,29918471075,3310,3310,3310,3305,2442
20241217,150900,29910391860,3310,3320,3320,3310,2763
20241217,150800,29901241085,3320,3310,3320,3310,1975
20241217,150700,29894694010,3315,3315,3320,3315,3742
20241217,150600,29882276900,3320,3320,3320,3315,5940
20241217,150500,29862562600,3320,3320,3325,3315,4002
20241217,150400,29849270955,3320,3315,3320,3315,5193
20241217,150300,29832035045,3315,3310,3320,3310,3480
20241217,150200,29820505050,3315,3325,3325,3315,13714
20241217,150100,29775015050,3325,3305,3325,3305,4436
20241217,150000,29760317140,3310,3285,3310,3285,6641
20241217,145900,29738436430,3285,3295,3295,3280,8485
20241217,145800,29710551285,3295,3320,3320,3295,30944
20241217,145700,29608003000,3315,3320,3325,3315,4653
20241217,145600,29592555580,3320,3325,3325,3315,8964
20241217,145500,29562776550,3325,3325,3325,3315,5715
20241217,145400,29543785025,3320,3305,3325,3305,3263
20241217,145300,29532979290,3300,3285,3305,3285,2903
20241217,145200,29523408285,3285,3305,3305,3275,27692
20241217,145100,29432571815,3305,3320,3320,3300,5584
20241217,145000,29414090335,3315,3315,3320,3310,4450
20241217,144900,29399334345,3310,3320,3325,3310,9476
20241217,144800,29367899840,3320,3335,3340,3320,8287
20241217,144700,29340300410,3340,3340,3345,3325,15673
20241217,144600,29288014885,3340,3335,3340,3325,14800
20241217,144500,29238658655,3335,3320,3340,3320,14849
20241217,144400,29189220940,3320,3305,3320,3305,4559
20241217,144300,29174124605,3305,3305,3310,3300,10775
20241217,144200,29138509310,3305,3300,3305,3295,11474
20241217,144100,29100658235,3300,3285,3300,3285,5189
20241217,144000,29083563925,3290,3290,3295,3290,2691
20241217,143900,29074709425,3290,3295,3300,3290,2989
20241217,143800,29064866975,3295,3290,3300,3285,5526
20241217,143700,29046669305,3290,3290,3295,3290,10042
20241217,143600,29013621210,3290,3270,3290,3265,10441
20241217,143500,28979346930,3270,3265,3275,3265,5775
20241217,143400,28960469390,3265,3255,3270,3255,877
20241217,143300,28957605970,3275,3280,3280,3240,16403
20241217,143200,28904224830,3280,3285,3285,3280,755
20241217,143100,28901745855,3285,3285,3290,3280,2481
20241217,143000,28893594000,3290,3280,3290,3280,9494
20241217,142900,28862376010,3285,3285,3290,3275,1544
20241217,142800,28857310905,3285,3285,3290,3275,9682
20241217,142700,28825548720,3285,3280,3285,3275,3025
20241217,142600,28815628200,3285,3280,3285,3270,8784
20241217,142500,28786821130,3275,3275,3280,3270,5331
20241217,142400,28769364865,3275,3270,3285,3270,8174
20241217,142300,28742552590,3270,3255,3270,3255,12283
20241217,142200,28702462935,3255,3260,3265,3255,1561
20241217,142100,28697380885,3260,3245,3260,3245,8029
20241217,142000,28671253045,3245,3245,3250,3245,1658
20241217,141900,28665872560,3250,3250,3250,3245,1163
20241217,141800,28662098565,3250,3250,3250,3235,5207
20241217,141700,28645199215,3255,3255,3260,3250,4531
20241217,141600,28630463050,3255,3265,3265,3255,4743
20241217,141500,28615017095,3265,3250,3265,3250,7632
20241217,141400,28590127010,3250,3250,3260,3245,1847
20241217,141300,28584126740,3250,3255,3255,3240,8077
20241217,141200,28557892155,3260,3255,3265,3255,4821
20241217,141100,28542187970,3255,3250,3255,3245,6011
20241217,141000,28522655675,3250,3260,3260,3250,2592
20241217,140900,28514222060,3260,3255,3265,3255,452
20241217,140800,28512747840,3260,3255,3260,3255,1299
20241217,140700,28508519575,3255,3270,3270,3255,2896
20241217,140600,28499092425,3270,3285,3285,3255,16352
20241217,140500,28445539540,3285,3275,3285,3275,4837
20241217,140400,28429679735,3280,3270,3280,3260,17740
20241217,140300,28371617465,3255,3275,3275,3255,7285
20241217,140200,28347788475,3275,3280,3285,3270,7388
20241217,140100,28323577690,3285,3290,3295,3280,11555
20241217,140000,28285569580,3290,3270,3295,3270,18414
20241217,135900,28225090235,3270,3250,3270,3250,7849
20241217,135800,28199485005,3255,3260,3260,3250,4395
20241217,135700,28185165170,3260,3260,3260,3255,865
20241217,135600,28182347060,3260,3260,3270,3255,4705
20241217,135500,28167002000,3260,3255,3265,3250,12879
20241217,135400,28125046805,3255,3255,3260,3250,1905
20241217,135300,28118847530,3255,3240,3260,3235,4415
20241217,135200,28104502705,3240,3245,3245,3240,1087
20241217,135100,28100980815,3240,3235,3260,3230,10454
20241217,135000,28067038190,3235,3235,3240,3235,3659
20241217,134900,28055201040,3240,3250,3255,3240,3323
20241217,134800,28044404535,3250,3250,3255,3245,2781
20241217,134700,28035359735,3250,3255,3255,3245,2699
20241217,134600,28026596905,3255,3245,3265,3240,18280
20241217,134500,27967115920,3240,3235,3245,3230,9316
20241217,134400,27936941075,3235,3225,3240,3225,6854
20241217,134300,27914788675,3225,3220,3225,3215,5398
20241217,134200,27897403135,3210,3215,3215,3210,3125
20241217,134100,27887365220,3215,3210,3215,3210,5110
20241217,134000,27870960490,3210,3200,3210,3200,2700
20241217,133900,27862314010,3205,3200,3210,3200,860
20241217,133800,27859556460,3200,3210,3215,3200,3318
20241217,133700,27848919480,3210,3210,3210,3200,2107
20241217,133600,27842162995,3220,3210,3220,3205,3634
20241217,133500,27830505410,3205,3210,3225,3200,27012
20241217,133400,27743867890,3210,3180,3210,3170,13114
20241217,133300,27702077935,3180,3180,3180,3170,3201
20241217,133200,27691910025,3175,3170,3180,3170,4725
20241217,133100,27676927690,3170,3165,3170,3160,1631
20241217,133000,27671765075,3165,3165,3165,3160,4329
20241217,132900,27658075035,3170,3170,3190,3165,23784
20241217,132800,27582765460,3195,3170,3195,3170,13270
20241217,132700,27540558090,3175,3170,3180,3165,5149
20241217,132600,27524243500,3180,3175,3195,3170,6771
20241217,132500,27502771090,3175,3170,3175,3165,10963
20241217,132400,27468029750,3170,3185,3185,3170,13394
20241217,132300,27425541370,3180,3190,3200,3180,4002
20241217,132200,27412782755,3190,3200,3200,3190,5750
20241217,132100,27394427705,3200,3195,3200,3195,3256
20241217,132000,27384013550,3200,3200,3200,3200,671
20241217,131900,27381866350,3200,3205,3205,3200,4379
20241217,131800,27367836290,3205,3210,3210,3205,1646
20241217,131700,27362552955,3210,3210,3220,3210,2053
20241217,131600,27355954310,3210,3210,3210,3200,4631
20241217,131500,27341102015,3210,3205,3210,3205,3826
20241217,131400,27328825555,3210,3205,3210,3205,2829
20241217,131300,27319754295,3205,3205,3210,3205,4834
20241217,131200,27304259080,3210,3200,3210,3190,14399
20241217,131100,27258142355,3200,3205,3205,3195,3715
20241217,131000,27246257500,3210,3195,3210,3195,4380
20241217,130900,27232241180,3195,3190,3195,3190,8519
20241217,130800,27205050765,3190,3185,3190,3180,3071
20241217,130700,27195270005,3180,3185,3185,3180,7123
20241217,130600,27172617525,3185,3190,3190,3180,1093
20241217,130500,27169138765,3190,3185,3190,3185,3284
20241217,130400,27158678685,3190,3190,3190,3185,357
20241217,130300,27157539905,3190,3185,3195,3185,2244
20241217,130200,27150386510,3185,3185,3185,3180,3136
20241217,130100,27140406960,3180,3180,3185,3180,1581
20241217,130000,27135379355,3180,3185,3185,3180,511
20241217,125900,27133754250,3185,3185,3195,3175,2500
20241217,125800,27125810920,3175,3185,3185,3175,11033
20241217,125700,27090736105,3185,3195,3195,3185,4928
20241217,125600,27075039035,3185,3195,3195,3185,2349
20241217,125500,27067550890,3190,3190,3190,3185,19559
20241217,125400,27005248195,3190,3195,3195,3190,3289
20241217,125300,26994754515,3195,3200,3200,3195,3101
20241217,125200,26984846100,3200,3205,3205,3195,1454
20241217,125100,26980194280,3205,3210,3210,3205,2340
20241217,125000,26972694140,3210,3205,3210,3205,1953
20241217,124900,26966428920,3205,3200,3205,3195,4571
20241217,124800,26951785590,3205,3205,3205,3195,4457
20241217,124700,26937514780,3205,3205,3210,3195,7056
20241217,124600,26914919915,3205,3200,3205,3195,5056
20241217,124500,26898736100,3190,3185,3195,3185,5671
20241217,124400,26880634990,3185,3185,3185,3180,4473
20241217,124300,26866396735,3185,3185,3190,3180,11224
20241217,124200,26830644350,3185,3170,3185,3165,6114
20241217,124100,26811225090,3170,3170,3175,3160,11095
20241217,124000,26776088150,3170,3160,3170,3160,7476
20241217,123900,26752414125,3165,3160,3165,3155,16519
20241217,123800,26700248935,3165,3170,3170,3160,2506
20241217,123700,26692314605,3170,3165,3170,3160,12125
20241217,123600,26653955950,3165,3185,3185,3165,14851
20241217,123500,26606883270,3185,3190,3190,3180,7289
20241217,123400,26583692230,3185,3195,3195,3185,5428
20241217,123300,26566401655,3190,3195,3200,3190,13281
20241217,123200,26524008585,3190,3205,3205,3190,6777
20241217,123100,26502342950,3205,3200,3210,3195,3564
20241217,123000,26490929145,3205,3205,3210,3200,1499
20241217,122900,26486124730,3205,3205,3205,3200,2499
20241217,122800,26478124420,3200,3200,3200,3190,7977
20241217,122700,26452631390,3195,3205,3205,3195,3883
20241217,122600,26440204770,3205,3220,3220,3200,2489
20241217,122500,26432228240,3220,3200,3225,3200,8042
20241217,122400,26406333230,3205,3215,3215,3200,2671
20241217,122300,26397774810,3210,3200,3215,3200,3919
20241217,122200,26385201340,3205,3200,3205,3200,7912
20241217,122100,26359857650,3200,3195,3200,3185,15304
20241217,122000,26311024790,3195,3205,3205,3195,9099
20241217,121900,26281946640,3205,3200,3205,3195,2573
20241217,121800,26273716840,3200,3210,3210,3195,19122
20241217,121700,26212534855,3205,3205,3210,3205,2624
20241217,121600,26204124910,3205,3210,3210,3205,8285
20241217,121500,26177567400,3205,3210,3210,3205,695
20241217,121400,26175336560,3210,3210,3210,3210,1430
20241217,121300,26170746260,3205,3215,3220,3205,8410
20241217,121200,26143773215,3215,3225,3225,3215,812
20241217,121100,26141160585,3225,3225,3225,3220,244
20241217,121000,26140374685,3220,3210,3225,3210,3592
20241217,120900,26128830375,3210,3210,3210,3210,453
20241217,120800,26127376245,3210,3210,3215,3205,1398
20241217,120700,26122888710,3210,3215,3215,3205,3336
20241217,120600,26112180055,3210,3215,3215,3205,6351
20241217,120500,26091793630,3210,3215,3215,3210,2444
20241217,120400,26083947185,3215,3225,3230,3210,9876
20241217,120300,26052150520,3225,3230,3230,3225,9125
20241217,120200,26022717500,3235,3235,3235,3230,2454
20241217,120100,26014789535,3230,3235,3235,3230,1678
20241217,120000,26009368785,3230,3240,3245,3230,1251
20241217,115900,26005319640,3245,3245,3245,3235,540
20241217,115800,26003571990,3245,3235,3245,3225,4986
20241217,115700,25987458775,3235,3235,3240,3235,3526
20241217,115600,25976048705,3235,3250,3250,3235,3472
20241217,115500,25964773520,3250,3250,3255,3235,645
20241217,115400,25962681475,3250,3250,3255,3230,9108
20241217,115300,25933151965,3250,3260,3260,3250,791
20241217,115200,25930580725,3260,3245,3260,3240,2694
20241217,115100,25921817010,3250,3250,3250,3240,4150
20241217,115000,25908346115,3250,3250,3255,3245,5867
20241217,114900,25889284060,3255,3255,3255,3250,690
20241217,114800,25887038245,3255,3255,3260,3255,3026
20241217,114700,25877188605,3255,3255,3260,3255,423
20241217,114600,25875810140,3255,3265,3265,3255,3684
20241217,114500,25863794405,3260,3260,3265,3260,3104
20241217,114400,25853667775,3260,3265,3265,3255,1451
20241217,114300,25848937940,3265,3270,3270,3260,2108
20241217,114200,25842048075,3270,3250,3270,3250,1918
20241217,114100,25835799730,3250,3255,3255,3240,2216
20241217,114000,25828599945,3255,3265,3270,3235,6738
20241217,113900,25806736850,3270,3260,3270,3250,3406
20241217,113800,25795623355,3260,3275,3280,3260,11007
20241217,113700,25759626160,3275,3250,3275,3245,18611
20241217,113600,25698967280,3250,3235,3250,3235,7468
20241217,113500,25674759580,3235,3235,3235,3225,4754
20241217,113400,25659407355,3235,3240,3240,3235,2262
20241217,113300,25652082235,3240,3245,3250,3235,6098
20241217,113200,25632326165,3250,3240,3250,3240,2387
20241217,113100,25624587780,3240,3235,3250,3235,1797
20241217,113000,25618757705,3235,3235,3235,3230,1543
20241217,112900,25613766215,3230,3240,3245,3230,12786
20241217,112800,25572388680,3240,3240,3250,3235,6816
20241217,112700,25550303115,3240,3245,3250,3220,11418
20241217,112600,25513383675,3250,3235,3250,3235,14662
20241217,112500,25465821465,3235,3240,3245,3235,3069
20241217,112400,25455885970,3240,3235,3240,3235,1282
20241217,112300,25451738650,3230,3240,3245,3230,7440
20241217,112200,25427651125,3240,3240,3250,3235,13320
20241217,112100,25384488305,3235,3235,3240,3230,11279
20241217,112000,25348011770,3235,3230,3235,3220,4658
20241217,111900,25332975705,3230,3235,3245,3220,15346
20241217,111800,25283364040,3235,3210,3235,3205,15417
20241217,111700,25233770525,3210,3225,3225,3205,8220
20241217,111600,25207323760,3225,3195,3230,3195,16514
20241217,111500,25154435685,3190,3200,3205,3190,11968
20241217,111400,25116171565,3205,3215,3215,3195,14619
20241217,111300,25069332545,3215,3215,3225,3210,9311
20241217,111200,25039382435,3215,3210,3215,3205,9081
20241217,111100,25010230865,3210,3205,3210,3200,4614
20241217,111000,24995453775,3210,3210,3210,3200,9180
20241217,110900,24966060550,3215,3205,3215,3200,13916
20241217,110800,24921434765,3210,3205,3220,3200,16884
20241217,110700,24867272900,3210,3220,3225,3205,17979
20241217,110600,24809423310,3220,3200,3220,3195,15144
20241217,110500,24760900540,3195,3185,3195,3170,37944
20241217,110400,24640121190,3185,3200,3205,3180,42210
20241217,110300,24505185475,3200,3215,3215,3200,28953
20241217,110200,24412450750,3215,3215,3215,3210,21192
20241217,110100,24344412070,3215,3230,3235,3215,26085
20241217,110000,24260384695,3230,3230,3235,3225,23187
20241217,105900,24185463380,3235,3255,3255,3235,18933
20241217,105800,24124028465,3255,3250,3265,3245,27764
20241217,105700,24033685845,3255,3255,3270,3245,17329
20241217,105600,23977231605,3260,3245,3260,3240,28255
20241217,105500,23885356900,3250,3235,3250,3230,16464
20241217,105400,23832053195,3230,3235,3235,3230,17154
20241217,105300,23776603950,3235,3240,3250,3230,12400
20241217,105200,23736473220,3240,3250,3250,3235,24000
20241217,105100,23658712790,3250,3235,3255,3235,16304
20241217,105000,23605783605,3240,3235,3245,3230,11575
20241217,104900,23568302355,3245,3240,3255,3230,41079
20241217,104800,23435071430,3245,3240,3255,3225,56866
20241217,104700,23250837680,3240,3270,3270,3240,41616
20241217,104600,23115338485,3270,3270,3285,3270,29666
20241217,104500,23018193605,3270,3290,3295,3265,42825
20241217,104400,22877605565,3290,3345,3350,3285,51447
20241217,104300,22707465505,3350,3385,3390,3350,47441
20241217,104200,22547950930,3385,3395,3410,3385,23410
20241217,104100,22468574100,3395,3415,3415,3395,8801
20241217,104000,22438652875,3415,3415,3420,3410,22551
20241217,103900,22361653260,3415,3410,3420,3405,12964
20241217,103800,22317396555,3410,3410,3415,3405,8118
20241217,103700,22289717695,3410,3405,3410,3405,5140
20241217,103600,22272201980,3410,3405,3415,3400,10629
20241217,103500,22235942485,3400,3400,3405,3395,10378
20241217,103400,22200640125,3400,3400,3400,3395,4761
20241217,103300,22184457225,3400,3405,3410,3390,15482
20241217,103200,22131849560,3400,3390,3410,3390,28950
20241217,103100,22033503805,3390,3385,3390,3380,29601
20241217,103000,21933309360,3385,3390,3395,3380,16682
20241217,102900,21876816075,3395,3395,3395,3380,23128
20241217,102800,21798499860,3390,3395,3395,3380,34999
20241217,102700,21679957140,3390,3400,3405,3385,54899
20241217,102600,21493528835,3405,3420,3420,3400,57587
20241217,102500,21297292255,3420,3420,3425,3405,51796
20241217,102400,21120618450,3410,3415,3440,3410,47631
20241217,102300,20957652725,3415,3435,3465,3410,78393
20241217,102200,20688142020,3450,3480,3495,3435,101316
20241217,102100,20336110720,3485,3490,3500,3465,56258
20241217,102000,20139994270,3495,3500,3520,3480,150975
20241217,101900,19610952280,3500,3460,3505,3445,150235
20241217,101800,19086966035,3460,3420,3465,3420,58221
20241217,101700,18886682255,3420,3405,3420,3400,7389
20241217,101600,18861485755,3410,3395,3410,3385,9072
20241217,101500,18830637780,3395,3420,3435,3375,79755
20241217,101400,18559884410,3420,3445,3445,3400,71668
20241217,101300,18315105680,3445,3435,3445,3410,29995
20241217,101200,18212462565,3435,3435,3470,3425,50158
20241217,101100,18039708265,3435,3470,3485,3395,111181
20241217,101000,17658059630,3470,3475,3480,3455,39949
20241217,100900,17519708460,3480,3515,3520,3475,95053
20241217,100800,17187106585,3520,3415,3520,3415,165179
20241217,100700,16612938390,3415,3410,3420,3400,10487
20241217,100600,16577155820,3410,3395,3415,3390,12223
20241217,100500,16535568380,3400,3405,3405,3395,8006
20241217,100400,16508335670,3405,3410,3420,3400,18489
20241217,100300,16445291100,3415,3385,3415,3385,50070
20241217,100200,16275123950,3385,3380,3385,3365,32667
20241217,100100,16164775355,3385,3395,3400,3375,16997
20241217,100000,16107253270,3400,3395,3425,3380,47449
20241217,095900,15946164865,3400,3385,3400,3380,20857
20241217,095800,15875435400,3385,3390,3390,3355,52348
20241217,095700,15698937100,3390,3415,3420,3390,68596
20241217,095600,15465625005,3410,3445,3460,3410,91045
20241217,095500,15152727045,3445,3440,3450,3425,44095
20241217,095400,15001236090,3440,3430,3450,3420,66399
20241217,095300,14773035605,3430,3500,3500,3430,81642
20241217,095200,14488949040,3500,3450,3500,3430,102559
20241217,095100,14132487040,3450,3410,3455,3400,32801
20241217,095000,14019703225,3410,3420,3420,3395,24138
20241217,094900,13937598140,3420,3420,3430,3390,56341
20241217,094800,13745281905,3425,3445,3460,3420,39485
20241217,094700,13609592225,3450,3470,3495,3430,79435
20241217,094600,13334496435,3470,3490,3495,3450,79946
20241217,094500,13056686785,3490,3455,3490,3435,38566
20241217,094400,12922868225,3455,3425,3455,3395,32218
20241217,094300,12812362090,3425,3475,3475,3415,51490
20241217,094200,12635015300,3480,3405,3480,3385,67516
20241217,094100,12403962840,3400,3440,3440,3360,99034
20241217,094000,12066751670,3440,3475,3480,3440,99480
20241217,093900,11722854485,3475,3490,3500,3475,187922
20241217,093800,11067433340,3495,3460,3495,3450,127616
20241217,093700,10624573920,3460,3460,3485,3435,165772
20241217,093600,10051187310,3455,3380,3460,3375,227750
20241217,093500,9270451905,3380,3350,3380,3340,41489
20241217,093400,9130760260,3355,3365,3370,3350,26582
20241217,093300,9041308775,3365,3375,3385,3360,80573
20241217,093200,8769900960,3380,3360,3380,3355,95465
20241217,093100,8448708620,3360,3335,3365,3330,49938
20241217,093000,8281411315,3335,3320,3350,3310,44402
20241217,092900,8133813350,3310,3355,3355,3300,73889
20241217,092800,7887979135,3355,3345,3365,3325,102017
20241217,092700,7546314405,3345,3300,3350,3295,95148
20241217,092600,7228599960,3300,3315,3320,3290,66742
20241217,092500,7007904825,3315,3280,3320,3270,97295
20241217,092400,6686611245,3275,3245,3305,3220,67246
20241217,092300,6466489425,3240,3240,3270,3235,60629
20241217,092200,6269480720,3240,3230,3245,3220,16372
20241217,092100,6216538265,3230,3210,3230,3195,43294
20241217,092000,6077617275,3210,3175,3210,3170,74414
20241217,091900,5839896735,3180,3195,3200,3170,28457
20241217,091800,5749236480,3200,3165,3205,3140,108538
20241217,091700,5405918335,3160,3205,3210,3150,96480
20241217,091600,5098991645,3210,3220,3235,3210,24343
20241217,091500,5020608625,3220,3250,3260,3220,22442
20241217,091400,4947957885,3255,3280,3280,3255,81749
20241217,091300,4680428330,3280,3275,3285,3275,17675
20241217,091200,4622471490,3275,3280,3280,3270,17892
20241217,091100,4563924920,3265,3255,3290,3250,52514
20241217,091000,4392208765,3255,3250,3260,3240,45165
20241217,090900,4245451185,3250,3225,3250,3220,60069
20241217,090800,4051155685,3230,3205,3230,3185,173054
20241217,090700,3497035945,3215,3215,3235,3205,136681
20241217,090600,3057750525,3215,3245,3260,3215,103864
20241217,090500,2720757955,3245,3250,3275,3230,87058
20241217,090400,2437528095,3235,3305,3310,3235,130795
20241217,090300,2008618885,3300,3350,3350,3300,51754
20241217,090200,1836805150,3350,3305,3350,3260,211895
20241217,090100,1137048560,3305,3425,3440,3305,191615
20241217,090000,492756965,3420,3420,3465,3415,139426