stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,185900,10052433265,3125,3125,3125,3125,23955
20241219,185800,10052433265,3125,3125,3125,3125,0
20241219,185700,10052433265,3125,3125,3125,3125,0
20241219,185600,10052433265,3125,3125,3125,3125,0
20241219,185500,10052433265,3125,3125,3125,3125,0
20241219,185400,10052433265,3125,3125,3125,3125,0
20241219,185300,10052433265,3125,3125,3125,3125,0
20241219,185200,10052433265,3125,3125,3125,3125,0
20241219,185100,10052433265,3125,3125,3125,3125,0
20241219,185000,10052433265,3125,3125,3125,3125,0
20241219,184900,10052433265,3125,3125,3125,3125,0
20241219,184800,10052433265,3125,3125,3125,3125,0
20241219,184700,10052433265,3125,3125,3125,3125,0
20241219,184600,10052433265,3125,3125,3125,3125,0
20241219,184500,10052433265,3125,3125,3125,3125,0
20241219,184400,10052433265,3125,3125,3125,3125,0
20241219,184300,10052433265,3125,3125,3125,3125,0
20241219,184200,10052433265,3125,3125,3125,3125,0
20241219,184100,10052433265,3125,3125,3125,3125,0
20241219,184000,10052433265,3125,3125,3125,3125,0
20241219,183900,10052433265,3125,3125,3125,3125,0
20241219,183800,10052433265,3125,3125,3125,3125,0
20241219,183700,10052433265,3125,3125,3125,3125,0
20241219,183600,10052433265,3125,3125,3125,3125,0
20241219,183500,10052433265,3125,3125,3125,3125,0
20241219,183400,10052433265,3125,3125,3125,3125,0
20241219,183300,10052433265,3125,3125,3125,3125,0
20241219,183200,10052433265,3125,3125,3125,3125,0
20241219,183100,10052433265,3125,3125,3125,3125,0
20241219,183000,10052433265,3125,3125,3125,3125,0
20241219,182900,10052433265,3125,3125,3125,3125,23955
20241219,182800,10052433265,3125,3125,3125,3125,0
20241219,182700,10052433265,3125,3125,3125,3125,0
20241219,182600,10052433265,3125,3125,3125,3125,0
20241219,182500,10052433265,3125,3125,3125,3125,0
20241219,182400,10052433265,3125,3125,3125,3125,0
20241219,182300,10052433265,3125,3125,3125,3125,0
20241219,182200,10052433265,3125,3125,3125,3125,0
20241219,182100,10052433265,3125,3125,3125,3125,0
20241219,182000,10052433265,3125,3125,3125,3125,0
20241219,181900,10052433265,3125,3125,3125,3125,0
20241219,181800,10052433265,3125,3125,3125,3125,0
20241219,181700,10052433265,3125,3125,3125,3125,0
20241219,181600,10052433265,3125,3125,3125,3125,0
20241219,181500,10052433265,3125,3125,3125,3125,0
20241219,181400,10052433265,3125,3125,3125,3125,0
20241219,181300,10052433265,3125,3125,3125,3125,0
20241219,181200,10052433265,3125,3125,3125,3125,0
20241219,181100,10052433265,3125,3125,3125,3125,0
20241219,181000,10052433265,3125,3125,3125,3125,0
20241219,180900,10052433265,3125,3125,3125,3125,0
20241219,180800,10052433265,3125,3125,3125,3125,0
20241219,180700,10052433265,3125,3125,3125,3125,0
20241219,180600,10052433265,3125,3125,3125,3125,0
20241219,180500,10052433265,3125,3125,3125,3125,0
20241219,180400,10052433265,3125,3125,3125,3125,0
20241219,180300,10052433265,3125,3125,3125,3125,0
20241219,180200,10052433265,3125,3125,3125,3125,0
20241219,180100,10052433265,3125,3125,3125,3125,0
20241219,180000,10052433265,3125,3125,3125,3125,0
20241219,175900,10052433265,3125,3125,3125,3125,23955
20241219,175800,10052433265,3125,3125,3125,3125,0
20241219,175700,10052433265,3125,3125,3125,3125,0
20241219,175600,10052433265,3125,3125,3125,3125,0
20241219,175500,10052433265,3125,3125,3125,3125,0
20241219,175400,10052433265,3125,3125,3125,3125,0
20241219,175300,10052433265,3125,3125,3125,3125,0
20241219,175200,10052433265,3125,3125,3125,3125,0
20241219,175100,10052433265,3125,3125,3125,3125,0
20241219,175000,10052433265,3125,3125,3125,3125,0
20241219,174900,10052433265,3125,3125,3125,3125,0
20241219,174800,10052433265,3125,3125,3125,3125,0
20241219,174700,10052433265,3125,3125,3125,3125,0
20241219,174600,10052433265,3125,3125,3125,3125,0
20241219,174500,10052433265,3125,3125,3125,3125,0
20241219,174400,10052433265,3125,3125,3125,3125,0
20241219,174300,10052433265,3125,3125,3125,3125,0
20241219,174200,10052433265,3125,3125,3125,3125,0
20241219,174100,10052433265,3125,3125,3125,3125,0
20241219,174000,10052433265,3125,3125,3125,3125,0
20241219,173900,10052433265,3125,3125,3125,3125,0
20241219,173800,10052433265,3125,3125,3125,3125,0
20241219,173700,10052433265,3125,3125,3125,3125,0
20241219,173600,10052433265,3125,3125,3125,3125,0
20241219,173500,10052433265,3125,3125,3125,3125,0
20241219,173400,10052433265,3125,3125,3125,3125,0
20241219,173300,10052433265,3125,3125,3125,3125,0
20241219,173200,10052433265,3125,3125,3125,3125,0
20241219,173100,10052433265,3125,3125,3125,3125,0
20241219,173000,10052433265,3125,3125,3125,3125,0
20241219,172900,10052433265,3125,3125,3125,3125,23955
20241219,172800,10052433265,3125,3125,3125,3125,0
20241219,172700,10052433265,3125,3125,3125,3125,0
20241219,172600,10052433265,3125,3125,3125,3125,0
20241219,172500,10052433265,3125,3125,3125,3125,0
20241219,172400,10052433265,3125,3125,3125,3125,0
20241219,172300,10052433265,3125,3125,3125,3125,0
20241219,172200,10052433265,3125,3125,3125,3125,0
20241219,172100,10052433265,3125,3125,3125,3125,0
20241219,172000,10052433265,3125,3125,3125,3125,0
20241219,171900,10052433265,3125,3125,3125,3125,0
20241219,171800,10052433265,3125,3125,3125,3125,0
20241219,171700,10052433265,3125,3125,3125,3125,0
20241219,171600,10052433265,3125,3125,3125,3125,0
20241219,171500,10052433265,3125,3125,3125,3125,0
20241219,171400,10052433265,3125,3125,3125,3125,0
20241219,171300,10052433265,3125,3125,3125,3125,0
20241219,171200,10052433265,3125,3125,3125,3125,0
20241219,171100,10052433265,3125,3125,3125,3125,0
20241219,171000,10052433265,3125,3125,3125,3125,0
20241219,170900,10052433265,3125,3125,3125,3125,0
20241219,170800,10052433265,3125,3125,3125,3125,0
20241219,170700,10052433265,3125,3125,3125,3125,0
20241219,170600,10052433265,3125,3125,3125,3125,0
20241219,170500,10052433265,3125,3125,3125,3125,0
20241219,170400,10052433265,3125,3125,3125,3125,0
20241219,170300,10052433265,3125,3125,3125,3125,0
20241219,170200,10052433265,3125,3125,3125,3125,0
20241219,170100,10052433265,3125,3125,3125,3125,0
20241219,170000,10052433265,3125,3125,3125,3125,0
20241219,165900,10052433265,3125,3125,3125,3125,23955
20241219,165800,10052433265,3125,3125,3125,3125,0
20241219,165700,10052433265,3125,3125,3125,3125,0
20241219,165600,10052433265,3125,3125,3125,3125,0
20241219,165500,10052433265,3125,3125,3125,3125,0
20241219,165400,10052433265,3125,3125,3125,3125,0
20241219,165300,10052433265,3125,3125,3125,3125,0
20241219,165200,10052433265,3125,3125,3125,3125,0
20241219,165100,10052433265,3125,3125,3125,3125,0
20241219,165000,10052433265,3125,3125,3125,3125,0
20241219,164900,10052433265,3125,3125,3125,3125,0
20241219,164800,10052433265,3125,3125,3125,3125,0
20241219,164700,10052433265,3125,3125,3125,3125,0
20241219,164600,10052433265,3125,3125,3125,3125,0
20241219,164500,10052433265,3125,3125,3125,3125,0
20241219,164400,10052433265,3125,3125,3125,3125,0
20241219,164300,10052433265,3125,3125,3125,3125,0
20241219,164200,10052433265,3125,3125,3125,3125,0
20241219,164100,10052433265,3125,3125,3125,3125,0
20241219,164000,10052433265,3125,3125,3125,3125,0
20241219,163900,10052433265,3125,3125,3125,3125,0
20241219,163800,10052433265,3125,3125,3125,3125,0
20241219,163700,10052433265,3125,3125,3125,3125,0
20241219,163600,10052433265,3125,3125,3125,3125,0
20241219,163500,10052433265,3125,3125,3125,3125,0
20241219,163400,10052433265,3125,3125,3125,3125,0
20241219,163300,10052433265,3125,3125,3125,3125,0
20241219,163200,10052433265,3125,3125,3125,3125,0
20241219,163100,10052433265,3125,3125,3125,3125,0
20241219,163000,10052433265,3125,3125,3125,3125,0
20241219,162900,10052433265,3125,3125,3125,3125,23955
20241219,162800,10052433265,3125,3125,3125,3125,0
20241219,162700,10052433265,3125,3125,3125,3125,0
20241219,162600,10052433265,3125,3125,3125,3125,0
20241219,162500,10052433265,3125,3125,3125,3125,0
20241219,162400,10052433265,3125,3125,3125,3125,0
20241219,162300,10052433265,3125,3125,3125,3125,0
20241219,162200,10052433265,3125,3125,3125,3125,0
20241219,162100,10052433265,3125,3125,3125,3125,0
20241219,162000,10052433265,3125,3125,3125,3125,0
20241219,161900,10052433265,3125,3125,3125,3125,0
20241219,161800,10052433265,3125,3125,3125,3125,0
20241219,161700,10052433265,3125,3125,3125,3125,0
20241219,161600,10052433265,3125,3125,3125,3125,0
20241219,161500,10052433265,3125,3125,3125,3125,0
20241219,161400,10052433265,3125,3125,3125,3125,0
20241219,161300,10052433265,3125,3125,3125,3125,0
20241219,161200,10052433265,3125,3125,3125,3125,0
20241219,161100,10052433265,3125,3125,3125,3125,0
20241219,161000,10052433265,3125,3125,3125,3125,0
20241219,160900,10052433265,3125,3125,3125,3125,0
20241219,160800,10052433265,3125,3125,3125,3125,0
20241219,160700,10052433265,3125,3125,3125,3125,0
20241219,160600,10052433265,3125,3125,3125,3125,0
20241219,160500,10052433265,3125,3125,3125,3125,0
20241219,160400,10052433265,3125,3125,3125,3125,0
20241219,160300,10052433265,3125,3125,3125,3125,0
20241219,160200,10052433265,3125,3125,3125,3125,0
20241219,160100,10052433265,3125,3125,3125,3125,0
20241219,160000,10052433265,3125,3125,3125,3125,0
20241219,155900,10052433265,3125,3125,3125,3125,23955
20241219,155800,10052433265,3125,3125,3125,3125,0
20241219,155700,10052433265,3125,3125,3125,3125,0
20241219,155600,10052433265,3125,3125,3125,3125,0
20241219,155500,10052433265,3125,3125,3125,3125,0
20241219,155400,10052433265,3125,3125,3125,3125,0
20241219,155300,10052433265,3125,3125,3125,3125,0
20241219,155200,10052433265,3125,3125,3125,3125,0
20241219,155100,10052433265,3125,3125,3125,3125,0
20241219,155000,10052433265,3125,3125,3125,3125,0
20241219,154900,10052433265,3125,3125,3125,3125,0
20241219,154800,10052433265,3125,3125,3125,3125,0
20241219,154700,10052433265,3125,3125,3125,3125,0
20241219,154600,10052433265,3125,3125,3125,3125,0
20241219,154500,10052433265,3125,3125,3125,3125,0
20241219,154400,10052433265,3125,3125,3125,3125,0
20241219,154300,10052433265,3125,3125,3125,3125,0
20241219,154200,10052433265,3125,3125,3125,3125,0
20241219,154100,10052433265,3125,3125,3125,3125,0
20241219,154000,10052433265,3125,3125,3125,3125,0
20241219,153900,10052433265,3125,3125,3125,3125,0
20241219,153800,10052433265,3125,3125,3125,3125,0
20241219,153700,10052433265,3125,3125,3125,3125,0
20241219,153600,10052433265,3125,3125,3125,3125,0
20241219,153500,10052433265,3125,3125,3125,3125,0
20241219,153400,10052433265,3125,3125,3125,3125,0
20241219,153300,10052433265,3125,3125,3125,3125,0
20241219,153200,10052433265,3125,3125,3125,3125,0
20241219,153100,10052433265,3125,3125,3125,3125,0
20241219,153000,10052433265,3125,3125,3125,3125,23955
20241219,152900,9977573890,3105,3105,3105,3105,0
20241219,152800,9977573890,3105,3105,3105,3105,0
20241219,152700,9977573890,3105,3105,3105,3105,0
20241219,152600,9977573890,3105,3105,3105,3105,0
20241219,152500,9977573890,3105,3105,3105,3105,0
20241219,152400,9977573890,3105,3105,3105,3105,0
20241219,152300,9977573890,3105,3105,3105,3105,0
20241219,152200,9977573890,3105,3105,3105,3105,0
20241219,152100,9977573890,3105,3105,3105,3105,0
20241219,152000,9977573890,3105,3105,3105,3105,0
20241219,151900,9977573890,3105,3115,3115,3100,72372
20241219,151800,9753163560,3115,3125,3130,3100,27280
20241219,151700,9668272055,3125,3125,3130,3120,4080
20241219,151600,9655531060,3120,3120,3130,3115,2178
20241219,151500,9648733790,3110,3105,3120,3100,8803
20241219,151400,9621403905,3100,3110,3115,3100,14672
20241219,151300,9575853145,3110,3125,3125,3105,24677
20241219,151200,9499048425,3125,3130,3135,3125,10717
20241219,151100,9465521745,3135,3140,3140,3130,8705
20241219,151000,9438235595,3150,3150,3155,3135,2410
20241219,150900,9430654995,3145,3135,3150,3135,5294
20241219,150800,9414015535,3145,3150,3150,3130,15382
20241219,150700,9365760675,3150,3155,3160,3150,1998
20241219,150600,9359457685,3155,3155,3170,3155,5850
20241219,150500,9340993560,3155,3175,3175,3155,11306
20241219,150400,9305256025,3170,3160,3175,3160,1719
20241219,150300,9299815830,3160,3160,3170,3160,2163
20241219,150200,9292980350,3160,3170,3170,3160,2699
20241219,150100,9284444165,3170,3165,3170,3150,4473
20241219,150000,9270309025,3170,3175,3175,3165,2448
20241219,145900,9262548855,3170,3140,3180,3140,9794
20241219,145800,9231469440,3140,3155,3165,3140,9291
20241219,145700,9202153005,3155,3155,3160,3150,3615
20241219,145600,9190750605,3155,3135,3155,3135,7136
20241219,145500,9168338365,3135,3140,3145,3130,5236
20241219,145400,9151929550,3135,3135,3145,3130,5033
20241219,145300,9136149950,3135,3135,3145,3130,7634
20241219,145200,9112242980,3130,3130,3135,3125,6704
20241219,145100,9091268930,3130,3145,3150,3125,24232
20241219,145000,9015351740,3150,3170,3170,3145,8644
20241219,144900,8988110115,3170,3150,3170,3145,7279
20241219,144800,8965140995,3150,3150,3155,3140,10820
20241219,144700,8931114850,3150,3155,3155,3145,6926
20241219,144600,8909298835,3155,3155,3155,3150,4921
20241219,144500,8893792120,3155,3150,3155,3150,5518
20241219,144400,8876386045,3155,3155,3170,3135,23881
20241219,144300,8801252870,3160,3195,3195,3155,37540
20241219,144200,8682140875,3195,3205,3205,3195,10605
20241219,144100,8648238890,3200,3210,3210,3200,1166
20241219,144000,8644503200,3205,3205,3205,3200,1445
20241219,143900,8639872920,3210,3205,3210,3205,5524
20241219,143800,8622163980,3205,3195,3205,3195,3631
20241219,143700,8610535770,3200,3205,3205,3195,9623
20241219,143600,8579742505,3205,3200,3215,3195,15520
20241219,143500,8530077710,3200,3215,3220,3200,8490
20241219,143400,8502850635,3215,3220,3225,3215,3930
20241219,143300,8490205660,3225,3230,3230,3220,1432
20241219,143200,8485584475,3230,3230,3230,3225,180
20241219,143100,8485003785,3235,3225,3240,3225,1850
20241219,143000,8479037270,3240,3240,3240,3230,3734
20241219,142900,8466960620,3240,3235,3240,3235,2321
20241219,142800,8459444585,3235,3245,3245,3235,1152
20241219,142700,8455710880,3245,3250,3255,3240,6893
20241219,142600,8433350245,3260,3215,3260,3205,8973
20241219,142500,8404452200,3215,3220,3225,3210,9525
20241219,142400,8373780810,3225,3230,3235,3225,13294
20241219,142300,8330880870,3235,3240,3240,3225,6112
20241219,142200,8311107065,3240,3250,3260,3240,9663
20241219,142100,8279687580,3250,3260,3270,3250,14692
20241219,142000,8231736380,3255,3275,3275,3255,32246
20241219,141900,8126281280,3275,3255,3275,3245,19027
20241219,141800,8064304475,3255,3280,3290,3245,17424
20241219,141700,8007366825,3280,3240,3300,3225,35925
20241219,141600,7889799880,3240,3225,3240,3225,14953
20241219,141500,7841444720,3225,3185,3235,3185,20266
20241219,141400,7776318130,3190,3175,3190,3175,1279
20241219,141300,7772244890,3175,3195,3195,3175,5408
20241219,141200,7755030875,3195,3175,3200,3175,5426
20241219,141100,7737766300,3175,3180,3180,3170,472
20241219,141000,7736267095,3180,3170,3180,3170,3270
20241219,140900,7725896740,3170,3175,3175,3170,2684
20241219,140800,7717382745,3175,3180,3180,3165,5060
20241219,140700,7701331465,3180,3180,3180,3170,9009
20241219,140600,7672727325,3180,3180,3190,3175,1595
20241219,140500,7667659890,3180,3210,3210,3180,7759
20241219,140400,7642874255,3210,3200,3210,3200,8968
20241219,140300,7614152625,3200,3190,3210,3190,10229
20241219,140200,7581415440,3180,3200,3200,3180,3774
20241219,140100,7569373045,3200,3205,3210,3190,6701
20241219,140000,7547934130,3205,3205,3205,3180,4363
20241219,135900,7534011835,3200,3195,3200,3185,9663
20241219,135800,7503122685,3195,3155,3200,3155,17053
20241219,135700,7448999590,3155,3155,3160,3155,715
20241219,135600,7446743535,3155,3165,3165,3150,4597
20241219,135500,7432240350,3150,3165,3165,3150,3808
20241219,135400,7420225885,3155,3155,3170,3155,7105
20241219,135300,7397791960,3160,3160,3160,3155,1394
20241219,135200,7393391320,3160,3165,3165,3155,3778
20241219,135100,7381451485,3165,3160,3170,3160,756
20241219,135000,7379061005,3165,3155,3165,3150,7712
20241219,134900,7354710720,3155,3150,3160,3145,7246
20241219,134800,7331878015,3155,3160,3160,3145,20472
20241219,134700,7267364395,3165,3165,3165,3160,7931
20241219,134600,7242299015,3165,3170,3170,3160,3098
20241219,134500,7232493005,3170,3180,3185,3165,10441
20241219,134400,7199353840,3180,3185,3185,3180,16040
20241219,134300,7148342480,3185,3185,3185,3180,1087
20241219,134200,7144884710,3180,3185,3190,3180,8954
20241219,134100,7116397510,3185,3190,3200,3185,2461
20241219,134000,7108556525,3185,3200,3200,3185,5141
20241219,133900,7092140585,3200,3200,3200,3200,1572
20241219,133800,7087110185,3200,3200,3205,3200,602
20241219,133700,7085183115,3190,3200,3200,3185,862
20241219,133600,7082434570,3200,3200,3200,3180,2145
20241219,133500,7075595975,3200,3200,3205,3180,10674
20241219,133400,7041479800,3205,3205,3205,3200,883
20241219,133300,7038651970,3210,3215,3215,3205,5030
20241219,133200,7022513585,3210,3205,3215,3205,2649
20241219,133100,7014005625,3205,3210,3210,3200,2029
20241219,133000,7007504745,3205,3215,3215,3205,2557
20241219,132900,6999291560,3215,3200,3220,3200,18400
20241219,132800,6940221660,3195,3195,3200,3190,3604
20241219,132700,6928702965,3195,3190,3200,3190,4134
20241219,132600,6915503595,3190,3190,3205,3185,6607
20241219,132500,6894386145,3185,3190,3190,3185,1466
20241219,132400,6889713770,3190,3190,3195,3185,6826
20241219,132300,6867939850,3190,3190,3195,3180,7501
20241219,132200,6844051875,3185,3175,3190,3175,3675
20241219,132100,6832343000,3180,3175,3185,3170,2391
20241219,132000,6824740760,3175,3155,3175,3155,5764
20241219,131900,6806497440,3155,3150,3155,3145,3057
20241219,131800,6796867470,3155,3140,3155,3140,2288
20241219,131700,6789668430,3140,3140,3155,3140,9593
20241219,131600,6759499325,3140,3160,3160,3140,21091
20241219,131500,6693042235,3160,3165,3165,3155,2812
20241219,131400,6684161540,3165,3165,3170,3160,3329
20241219,131300,6673629090,3170,3170,3170,3165,3028
20241219,131200,6664032870,3170,3155,3170,3155,10668
20241219,131100,6630346010,3155,3150,3155,3150,4649
20241219,131000,6615689730,3150,3155,3155,3150,4176
20241219,130900,6602527570,3150,3170,3170,3150,22358
20241219,130800,6532003220,3170,3160,3170,3160,6155
20241219,130700,6512546925,3165,3165,3170,3160,3023
20241219,130600,6502987625,3160,3180,3190,3160,18626
20241219,130500,6443887425,3180,3195,3195,3180,6363
20241219,130400,6423592585,3195,3190,3205,3190,1534
20241219,130300,6418695950,3190,3185,3190,3185,3522
20241219,130200,6407477120,3185,3180,3185,3175,6822
20241219,130100,6385783045,3180,3185,3190,3180,1777
20241219,130000,6380119465,3185,3195,3195,3185,3005
20241219,125900,6370537735,3195,3205,3205,3195,1235
20241219,125800,6366585025,3200,3205,3205,3195,1148
20241219,125700,6362911865,3200,3200,3205,3190,2241
20241219,125600,6355740615,3200,3190,3200,3190,2628
20241219,125500,6347357185,3190,3190,3190,3185,3775
20241219,125400,6335330135,3195,3200,3200,3180,3858
20241219,125300,6323034670,3190,3190,3200,3185,1128
20241219,125200,6319441005,3190,3180,3190,3175,15473
20241219,125100,6270222515,3180,3175,3185,3170,11681
20241219,125000,6233116840,3175,3185,3190,3175,25903
20241219,124900,6150698725,3190,3190,3190,3185,7833
20241219,124800,6125727930,3190,3190,3195,3190,2934
20241219,124700,6116360970,3190,3195,3200,3190,4269
20241219,124600,6102742665,3195,3195,3195,3190,2526
20241219,124500,6094674845,3190,3195,3195,3190,8877
20241219,124400,6066319855,3195,3200,3200,3195,2575
20241219,124300,6058082165,3200,3210,3210,3200,19996
20241219,124200,5994091655,3210,3205,3215,3205,2190
20241219,124100,5987069875,3205,3210,3210,3205,668
20241219,124000,5984928105,3210,3215,3215,3200,15317
20241219,123900,5935777135,3215,3215,3220,3215,3652
20241219,123800,5924035945,3215,3215,3215,3215,689
20241219,123700,5921820810,3215,3220,3225,3215,1614
20241219,123600,5916623615,3225,3220,3225,3215,259
20241219,123500,5915790010,3220,3220,3225,3215,281
20241219,123400,5914886185,3220,3225,3230,3220,11200
20241219,123300,5878768945,3230,3230,3230,3225,215
20241219,123200,5878074525,3230,3230,3230,3225,1072
20241219,123100,5874611970,3225,3230,3230,3225,863
20241219,123000,5871826195,3225,3230,3230,3225,308
20241219,122900,5870832865,3225,3225,3225,3225,220
20241219,122800,5870123365,3220,3220,3225,3220,111
20241219,122700,5869765895,3220,3220,3225,3220,381
20241219,122600,5868538975,3220,3230,3230,3220,1625
20241219,122500,5863302700,3220,3215,3220,3215,414
20241219,122400,5861971680,3220,3220,3230,3215,3125
20241219,122300,5851890955,3220,3220,3220,3220,341
20241219,122200,5850792935,3220,3225,3225,3215,576
20241219,122100,5848936830,3225,3225,3225,3225,903
20241219,122000,5846024655,3215,3225,3225,3210,993
20241219,121900,5842833550,3215,3230,3230,3215,483
20241219,121800,5841276725,3230,3220,3230,3210,11114
20241219,121700,5805566465,3230,3230,3235,3230,1358
20241219,121600,5801180025,3235,3230,3235,3230,507
20241219,121500,5799542150,3230,3215,3230,3210,2195
20241219,121400,5792484105,3215,3230,3235,3215,3556
20241219,121300,5781031800,3225,3230,3230,3225,2813
20241219,121200,5771951335,3230,3235,3235,3230,70
20241219,121100,5771725230,3235,3230,3240,3225,4200
20241219,121000,5758139280,3235,3220,3235,3220,705
20241219,120900,5755869155,3220,3220,3220,3215,2247
20241219,120800,5748633965,3220,3230,3235,3215,2620
20241219,120700,5740199200,3220,3245,3250,3220,9916
20241219,120600,5708123680,3250,3245,3250,3245,829
20241219,120500,5705433535,3245,3245,3245,3240,637
20241219,120400,5703368645,3240,3245,3245,3240,690
20241219,120300,5701130365,3245,3240,3250,3240,1488
20241219,120200,5696302020,3240,3235,3245,3235,2693
20241219,120100,5687585280,3235,3230,3235,3225,575
20241219,120000,5685726690,3230,3230,3230,3220,4632
20241219,115900,5670793435,3230,3215,3230,3215,6170
20241219,115800,5650937645,3210,3200,3215,3200,7190
20241219,115700,5627894330,3200,3200,3205,3200,5647
20241219,115600,5609822605,3205,3210,3210,3200,2689
20241219,115500,5601208340,3205,3210,3210,3205,1702
20241219,115400,5595751775,3205,3215,3215,3205,3148
20241219,115300,5585646375,3215,3210,3215,3210,931
20241219,115200,5582654800,3215,3220,3220,3210,975
20241219,115100,5579516265,3220,3230,3230,3205,6012
20241219,115000,5560216230,3215,3220,3230,3215,3077
20241219,114900,5550308225,3220,3220,3220,3215,2561
20241219,114800,5542074010,3220,3220,3220,3215,192
20241219,114700,5541456570,3220,3220,3220,3210,1805
20241219,114600,5535656620,3220,3220,3220,3215,1240
20241219,114500,5531664820,3220,3215,3220,3215,2450
20241219,114400,5523779830,3210,3220,3220,3210,8404
20241219,114300,5496782320,3225,3230,3230,3225,431
20241219,114200,5495391990,3225,3220,3230,3215,762
20241219,114100,5492934680,3210,3225,3230,3210,3899
20241219,114000,5480379470,3230,3240,3240,3230,2130
20241219,113900,5473499560,3230,3245,3245,3230,821
20241219,113800,5470836280,3245,3230,3245,3230,717
20241219,113700,5468519975,3230,3225,3230,3220,3710
20241219,113600,5456573730,3220,3230,3230,3220,2340
20241219,113500,5449029630,3230,3235,3240,3230,7433
20241219,113400,5425009510,3235,3255,3260,3235,4067
20241219,113300,5411807105,3255,3260,3265,3250,1786
20241219,113200,5405988210,3260,3250,3260,3245,1069
20241219,113100,5402513795,3250,3245,3250,3230,1135
20241219,113000,5398829495,3230,3240,3245,3230,3855
20241219,112900,5386348050,3240,3240,3240,3235,655
20241219,112800,5384227350,3240,3230,3240,3225,2517
20241219,112700,5376098750,3225,3230,3230,3225,3641
20241219,112600,5364348820,3230,3230,3235,3230,585
20241219,112500,5362459210,3230,3230,3235,3230,602
20241219,112400,5360514680,3235,3225,3235,3225,4667
20241219,112300,5345440805,3225,3225,3230,3220,821
20241219,112200,5342792880,3225,3235,3235,3220,1409
20241219,112100,5338245080,3235,3235,3245,3235,719
20241219,112000,5335917415,3235,3230,3235,3230,15
20241219,111900,5335868915,3230,3250,3250,3230,15396
20241219,111800,5286110800,3255,3235,3260,3235,8242
20241219,111700,5259337920,3240,3230,3245,3230,3689
20241219,111600,5247412560,3230,3220,3230,3220,5671
20241219,111500,5229141580,3215,3225,3225,3215,5648
20241219,111400,5210947795,3225,3220,3225,3210,2843
20241219,111300,5201793555,3215,3210,3220,3210,2579
20241219,111200,5193507265,3205,3235,3235,3205,4155
20241219,111100,5180114695,3235,3215,3235,3210,13849
20241219,111000,5135576985,3215,3215,3220,3215,4404
20241219,110900,5121416565,3215,3220,3230,3215,4103
20241219,110800,5108216760,3220,3215,3220,3210,7404
20241219,110700,5084402855,3215,3215,3215,3200,22612
20241219,110600,5011972710,3215,3235,3235,3210,9259
20241219,110500,4982168300,3230,3230,3235,3210,19749
20241219,110400,4918672410,3230,3280,3280,3230,28607
20241219,110300,4825807975,3280,3290,3290,3280,1209
20241219,110200,4821831630,3290,3290,3290,3290,1046
20241219,110100,4818390290,3290,3290,3290,3275,1386
20241219,110000,4813842990,3290,3310,3310,3275,12791
20241219,105900,4771676165,3310,3310,3315,3305,3709
20241219,105800,4759398020,3305,3305,3310,3300,1240
20241219,105700,4755300420,3300,3295,3305,3295,2518
20241219,105600,4746995275,3290,3290,3295,3290,3805
20241219,105500,4734476495,3290,3295,3295,3290,4205
20241219,105400,4720626745,3295,3275,3295,3270,6345
20241219,105300,4699841875,3275,3300,3305,3275,4749
20241219,105200,4684220220,3300,3270,3300,3265,4099
20241219,105100,4670786355,3270,3265,3270,3265,4650
20241219,105000,4655592235,3260,3250,3260,3245,7576
20241219,104900,4630947630,3245,3260,3260,3245,8577
20241219,104800,4603105095,3260,3270,3270,3255,1225
20241219,104700,4599113830,3270,3260,3270,3250,9294
20241219,104600,4568853250,3250,3260,3260,3250,1470
20241219,104500,4564069330,3255,3270,3275,3255,3810
20241219,104400,4551620825,3275,3265,3275,3265,5008
20241219,104300,4535241515,3265,3265,3265,3210,20837
20241219,104200,4467800415,3265,3315,3315,3265,64640
20241219,104100,4254904080,3315,3310,3315,3310,1019
20241219,104000,4251529965,3315,3320,3320,3315,3594
20241219,103900,4239603705,3315,3315,3315,3310,2673
20241219,103800,4230742775,3320,3320,3320,3310,3371
20241219,103700,4219565065,3320,3315,3320,3305,10188
20241219,103600,4185882750,3305,3310,3310,3305,8548
20241219,103500,4157606060,3310,3315,3320,3310,1555
20241219,103400,4152444705,3315,3315,3320,3310,3612
20241219,103300,4140475090,3320,3315,3320,3315,1150
20241219,103200,4136662690,3320,3320,3325,3320,2383
20241219,103100,4128751125,3320,3315,3320,3315,719
20241219,103000,4126365550,3315,3325,3325,3310,7022
20241219,102900,4103102345,3325,3330,3330,3315,3506
20241219,102800,4091460405,3330,3335,3335,3330,342
20241219,102700,4090320730,3335,3330,3340,3325,1569
20241219,102600,4085085855,3340,3340,3340,3330,11656
20241219,102500,4046175055,3335,3325,3340,3325,4942
20241219,102400,4029702500,3320,3335,3335,3320,4314
20241219,102300,4015348390,3330,3320,3340,3320,1291
20241219,102200,4011048655,3320,3315,3325,3315,1667
20241219,102100,4005515020,3315,3315,3320,3310,3976
20241219,102000,3992334165,3320,3320,3320,3315,5157
20241219,101900,3975224485,3320,3320,3320,3320,1428
20241219,101800,3970483525,3315,3310,3320,3310,1667
20241219,101700,3964958230,3310,3320,3320,3310,3223
20241219,101600,3954273440,3320,3315,3320,3310,3446
20241219,101500,3942845215,3310,3305,3320,3305,2158
20241219,101400,3935696685,3305,3305,3310,3305,6795
20241219,101300,3913237530,3305,3305,3310,3305,5851
20241219,101200,3893897280,3310,3310,3320,3305,6498
20241219,101100,3872395220,3320,3325,3325,3310,305
20241219,101000,3871383940,3325,3310,3330,3300,21229
20241219,100900,3801124075,3315,3310,3315,3310,7890
20241219,100800,3774983235,3315,3310,3315,3305,7356
20241219,100700,3750652360,3305,3310,3315,3305,12149
20241219,100600,3710442865,3310,3315,3320,3310,3924
20241219,100500,3697436765,3315,3320,3325,3310,2871
20241219,100400,3687922175,3320,3315,3320,3310,9773
20241219,100300,3655567115,3315,3320,3320,3310,4461
20241219,100200,3640782050,3315,3340,3340,3315,26138
20241219,100100,3553784860,3340,3345,3355,3340,1866
20241219,100000,3547544470,3345,3350,3355,3345,7010
20241219,095900,3524031255,3350,3360,3360,3350,12187
20241219,095800,3483182985,3360,3340,3360,3335,4236
20241219,095700,3469022710,3340,3340,3345,3325,4819
20241219,095600,3452945210,3340,3345,3345,3335,4101
20241219,095500,3439228875,3345,3330,3345,3330,2431
20241219,095400,3431118370,3330,3345,3345,3330,4131
20241219,095300,3417361445,3335,3335,3350,3320,7445
20241219,095200,3392595830,3335,3325,3335,3325,4476
20241219,095100,3377704075,3325,3325,3335,3320,8985
20241219,095000,3347852890,3325,3335,3340,3325,7744
20241219,094900,3322076210,3335,3340,3340,3330,13167
20241219,094800,3278195580,3335,3360,3360,3335,19695
20241219,094700,3212281475,3360,3365,3370,3360,3856
20241219,094600,3199317410,3360,3360,3375,3355,2657
20241219,094500,3190386580,3360,3370,3370,3355,7494
20241219,094400,3165176335,3370,3375,3375,3365,5854
20241219,094300,3145471140,3370,3365,3370,3360,15240
20241219,094200,3094242585,3365,3365,3370,3365,4387
20241219,094100,3079480325,3360,3350,3365,3345,38679
20241219,094000,2949914090,3345,3375,3375,3345,8879
20241219,093900,2920068285,3375,3370,3380,3365,8975
20241219,093800,2889784870,3375,3375,3380,3365,19491
20241219,093700,2824041645,3375,3370,3385,3370,21576
20241219,093600,2751119190,3370,3345,3370,3340,2813
20241219,093500,2741694485,3345,3340,3350,3340,3619
20241219,093400,2729588925,3345,3340,3355,3335,5075
20241219,093300,2712630295,3340,3340,3340,3335,5199
20241219,093200,2695267135,3335,3340,3345,3330,6364
20241219,093100,2674043910,3335,3340,3345,3335,16887
20241219,093000,2617644400,3340,3345,3345,3335,26415
20241219,092900,2529431255,3340,3360,3365,3340,38222
20241219,092800,2401320420,3365,3370,3370,3360,12986
20241219,092700,2357612665,3375,3375,3380,3370,9575
20241219,092600,2325316825,3375,3375,3380,3375,7379
20241219,092500,2300401095,3380,3375,3385,3370,2287
20241219,092400,2292672325,3375,3375,3375,3360,18443
20241219,092300,2230565865,3375,3380,3380,3365,23805
20241219,092200,2150279505,3375,3385,3385,3375,16535
20241219,092100,2094415555,3385,3375,3395,3370,17733
20241219,092000,2034477945,3375,3385,3385,3370,13642
20241219,091900,1988408795,3385,3395,3400,3380,21039
20241219,091800,1917124650,3405,3410,3410,3395,10651
20241219,091700,1880910730,3410,3405,3420,3405,3049
20241219,091600,1870505770,3415,3400,3420,3390,15643
20241219,091500,1817346580,3395,3420,3425,3395,18568
20241219,091400,1754116980,3410,3430,3430,3410,21055
20241219,091300,1682149280,3435,3430,3440,3420,16484
20241219,091200,1625713115,3430,3425,3435,3410,11122
20241219,091100,1587618285,3410,3410,3425,3400,7977
20241219,091000,1560451830,3400,3400,3430,3395,27775
20241219,090900,1465966785,3400,3410,3410,3400,17091
20241219,090800,1407825485,3430,3385,3440,3375,20618
20241219,090700,1337586390,3375,3420,3420,3375,51931
20241219,090600,1161258345,3420,3480,3480,3420,23858
20241219,090500,1078956720,3480,3465,3480,3445,36984
20241219,090400,950956020,3465,3480,3495,3445,37071
20241219,090300,822530555,3490,3455,3490,3445,33967
20241219,090200,704991610,3475,3425,3500,3420,74791
20241219,090100,445757920,3425,3420,3430,3390,33904
20241219,090000,330166015,3400,3360,3420,3350,97070