stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191800,71147412820,17490,17490,17490,17490,222232
20241217,191700,71147412820,17490,17490,17490,17490,0
20241217,191600,71147412820,17490,17490,17490,17490,0
20241217,191500,71147412820,17490,17490,17490,17490,0
20241217,191400,71147412820,17490,17490,17490,17490,0
20241217,191300,71147412820,17490,17490,17490,17490,0
20241217,191200,71147412820,17490,17490,17490,17490,0
20241217,191100,71147412820,17490,17490,17490,17490,0
20241217,191000,71147412820,17490,17490,17490,17490,0
20241217,190900,71147412820,17490,17490,17490,17490,0
20241217,190800,71147412820,17490,17490,17490,17490,0
20241217,190700,71147412820,17490,17490,17490,17490,0
20241217,190600,71147412820,17490,17490,17490,17490,0
20241217,190500,71147412820,17490,17490,17490,17490,0
20241217,190400,71147412820,17490,17490,17490,17490,0
20241217,190300,71147412820,17490,17490,17490,17490,0
20241217,190200,71147412820,17490,17490,17490,17490,0
20241217,190100,71147412820,17490,17490,17490,17490,0
20241217,190000,71147412820,17490,17490,17490,17490,0
20241217,185900,71147412820,17490,17490,17490,17490,0
20241217,185800,71147412820,17490,17490,17490,17490,0
20241217,185700,71147412820,17490,17490,17490,17490,0
20241217,185600,71147412820,17490,17490,17490,17490,0
20241217,185500,71147412820,17490,17490,17490,17490,0
20241217,185400,71147412820,17490,17490,17490,17490,0
20241217,185300,71147412820,17490,17490,17490,17490,0
20241217,185200,71147412820,17490,17490,17490,17490,0
20241217,185100,71147412820,17490,17490,17490,17490,0
20241217,185000,71147412820,17490,17490,17490,17490,0
20241217,184900,71147412820,17490,17490,17490,17490,0
20241217,184800,71147412820,17490,17490,17490,17490,222232
20241217,184700,71147412820,17490,17490,17490,17490,0
20241217,184600,71147412820,17490,17490,17490,17490,0
20241217,184500,71147412820,17490,17490,17490,17490,0
20241217,184400,71147412820,17490,17490,17490,17490,0
20241217,184300,71147412820,17490,17490,17490,17490,0
20241217,184200,71147412820,17490,17490,17490,17490,0
20241217,184100,71147412820,17490,17490,17490,17490,0
20241217,184000,71147412820,17490,17490,17490,17490,0
20241217,183900,71147412820,17490,17490,17490,17490,0
20241217,183800,71147412820,17490,17490,17490,17490,0
20241217,183700,71147412820,17490,17490,17490,17490,0
20241217,183600,71147412820,17490,17490,17490,17490,0
20241217,183500,71147412820,17490,17490,17490,17490,0
20241217,183400,71147412820,17490,17490,17490,17490,0
20241217,183300,71147412820,17490,17490,17490,17490,0
20241217,183200,71147412820,17490,17490,17490,17490,0
20241217,183100,71147412820,17490,17490,17490,17490,0
20241217,183000,71147412820,17490,17490,17490,17490,0
20241217,182900,71147412820,17490,17490,17490,17490,0
20241217,182800,71147412820,17490,17490,17490,17490,0
20241217,182700,71147412820,17490,17490,17490,17490,0
20241217,182600,71147412820,17490,17490,17490,17490,0
20241217,182500,71147412820,17490,17490,17490,17490,0
20241217,182400,71147412820,17490,17490,17490,17490,0
20241217,182300,71147412820,17490,17490,17490,17490,0
20241217,182200,71147412820,17490,17490,17490,17490,0
20241217,182100,71147412820,17490,17490,17490,17490,0
20241217,182000,71147412820,17490,17490,17490,17490,0
20241217,181900,71147412820,17490,17490,17490,17490,0
20241217,181800,71147412820,17490,17490,17490,17490,222232
20241217,181700,71147412820,17490,17490,17490,17490,0
20241217,181600,71147412820,17490,17490,17490,17490,0
20241217,181500,71147412820,17490,17490,17490,17490,0
20241217,181400,71147412820,17490,17490,17490,17490,0
20241217,181300,71147412820,17490,17490,17490,17490,0
20241217,181200,71147412820,17490,17490,17490,17490,0
20241217,181100,71147412820,17490,17490,17490,17490,0
20241217,181000,71147412820,17490,17490,17490,17490,0
20241217,180900,71147412820,17490,17490,17490,17490,0
20241217,180800,71147412820,17490,17490,17490,17490,0
20241217,180700,71147412820,17490,17490,17490,17490,0
20241217,180600,71147412820,17490,17490,17490,17490,0
20241217,180500,71147412820,17490,17490,17490,17490,0
20241217,180400,71147412820,17490,17490,17490,17490,0
20241217,180300,71147412820,17490,17490,17490,17490,0
20241217,180200,71147412820,17490,17490,17490,17490,0
20241217,180100,71147412820,17490,17490,17490,17490,0
20241217,180000,71147412820,17490,17490,17490,17490,0
20241217,175900,71147412820,17490,17490,17490,17490,0
20241217,175800,71147412820,17490,17490,17490,17490,0
20241217,175700,71147412820,17490,17490,17490,17490,0
20241217,175600,71147412820,17490,17490,17490,17490,0
20241217,175500,71147412820,17490,17490,17490,17490,0
20241217,175400,71147412820,17490,17490,17490,17490,0
20241217,175300,71147412820,17490,17490,17490,17490,0
20241217,175200,71147412820,17490,17490,17490,17490,0
20241217,175100,71147412820,17490,17490,17490,17490,0
20241217,175000,71147412820,17490,17490,17490,17490,0
20241217,174900,71147412820,17490,17490,17490,17490,0
20241217,174800,71147412820,17490,17490,17490,17490,222232
20241217,174700,71147412820,17490,17490,17490,17490,0
20241217,174600,71147412820,17490,17490,17490,17490,0
20241217,174500,71147412820,17490,17490,17490,17490,0
20241217,174400,71147412820,17490,17490,17490,17490,0
20241217,174300,71147412820,17490,17490,17490,17490,0
20241217,174200,71147412820,17490,17490,17490,17490,0
20241217,174100,71147412820,17490,17490,17490,17490,0
20241217,174000,71147412820,17490,17490,17490,17490,0
20241217,173900,71147412820,17490,17490,17490,17490,0
20241217,173800,71147412820,17490,17490,17490,17490,0
20241217,173700,71147412820,17490,17490,17490,17490,0
20241217,173600,71147412820,17490,17490,17490,17490,0
20241217,173500,71147412820,17490,17490,17490,17490,0
20241217,173400,71147412820,17490,17490,17490,17490,0
20241217,173300,71147412820,17490,17490,17490,17490,0
20241217,173200,71147412820,17490,17490,17490,17490,0
20241217,173100,71147412820,17490,17490,17490,17490,0
20241217,173000,71147412820,17490,17490,17490,17490,0
20241217,172900,71147412820,17490,17490,17490,17490,0
20241217,172800,71147412820,17490,17490,17490,17490,0
20241217,172700,71147412820,17490,17490,17490,17490,0
20241217,172600,71147412820,17490,17490,17490,17490,0
20241217,172500,71147412820,17490,17490,17490,17490,0
20241217,172400,71147412820,17490,17490,17490,17490,0
20241217,172300,71147412820,17490,17490,17490,17490,0
20241217,172200,71147412820,17490,17490,17490,17490,0
20241217,172100,71147412820,17490,17490,17490,17490,0
20241217,172000,71147412820,17490,17490,17490,17490,0
20241217,171900,71147412820,17490,17490,17490,17490,0
20241217,171800,71147412820,17490,17490,17490,17490,222232
20241217,171700,71147412820,17490,17490,17490,17490,0
20241217,171600,71147412820,17490,17490,17490,17490,0
20241217,171500,71147412820,17490,17490,17490,17490,0
20241217,171400,71147412820,17490,17490,17490,17490,0
20241217,171300,71147412820,17490,17490,17490,17490,0
20241217,171200,71147412820,17490,17490,17490,17490,0
20241217,171100,71147412820,17490,17490,17490,17490,0
20241217,171000,71147412820,17490,17490,17490,17490,0
20241217,170900,71147412820,17490,17490,17490,17490,0
20241217,170800,71147412820,17490,17490,17490,17490,0
20241217,170700,71147412820,17490,17490,17490,17490,0
20241217,170600,71147412820,17490,17490,17490,17490,0
20241217,170500,71147412820,17490,17490,17490,17490,0
20241217,170400,71147412820,17490,17490,17490,17490,0
20241217,170300,71147412820,17490,17490,17490,17490,0
20241217,170200,71147412820,17490,17490,17490,17490,0
20241217,170100,71147412820,17490,17490,17490,17490,0
20241217,170000,71147412820,17490,17490,17490,17490,0
20241217,165900,71147412820,17490,17490,17490,17490,0
20241217,165800,71147412820,17490,17490,17490,17490,0
20241217,165700,71147412820,17490,17490,17490,17490,0
20241217,165600,71147412820,17490,17490,17490,17490,0
20241217,165500,71147412820,17490,17490,17490,17490,0
20241217,165400,71147412820,17490,17490,17490,17490,0
20241217,165300,71147412820,17490,17490,17490,17490,0
20241217,165200,71147412820,17490,17490,17490,17490,0
20241217,165100,71147412820,17490,17490,17490,17490,0
20241217,165000,71147412820,17490,17490,17490,17490,0
20241217,164900,71147412820,17490,17490,17490,17490,0
20241217,164800,71147412820,17490,17490,17490,17490,222232
20241217,164700,71147412820,17490,17490,17490,17490,0
20241217,164600,71147412820,17490,17490,17490,17490,0
20241217,164500,71147412820,17490,17490,17490,17490,0
20241217,164400,71147412820,17490,17490,17490,17490,0
20241217,164300,71147412820,17490,17490,17490,17490,0
20241217,164200,71147412820,17490,17490,17490,17490,0
20241217,164100,71147412820,17490,17490,17490,17490,0
20241217,164000,71147412820,17490,17490,17490,17490,0
20241217,163900,71147412820,17490,17490,17490,17490,0
20241217,163800,71147412820,17490,17490,17490,17490,0
20241217,163700,71147412820,17490,17490,17490,17490,0
20241217,163600,71147412820,17490,17490,17490,17490,0
20241217,163500,71147412820,17490,17490,17490,17490,0
20241217,163400,71147412820,17490,17490,17490,17490,0
20241217,163300,71147412820,17490,17490,17490,17490,0
20241217,163200,71147412820,17490,17490,17490,17490,0
20241217,163100,71147412820,17490,17490,17490,17490,0
20241217,163000,71147412820,17490,17490,17490,17490,0
20241217,162900,71147412820,17490,17490,17490,17490,0
20241217,162800,71147412820,17490,17490,17490,17490,0
20241217,162700,71147412820,17490,17490,17490,17490,0
20241217,162600,71147412820,17490,17490,17490,17490,0
20241217,162500,71147412820,17490,17490,17490,17490,0
20241217,162400,71147412820,17490,17490,17490,17490,0
20241217,162300,71147412820,17490,17490,17490,17490,0
20241217,162200,71147412820,17490,17490,17490,17490,0
20241217,162100,71147412820,17490,17490,17490,17490,0
20241217,162000,71147412820,17490,17490,17490,17490,0
20241217,161900,71147412820,17490,17490,17490,17490,0
20241217,161800,71147412820,17490,17490,17490,17490,222232
20241217,161700,71147412820,17490,17490,17490,17490,0
20241217,161600,71147412820,17490,17490,17490,17490,0
20241217,161500,71147412820,17490,17490,17490,17490,0
20241217,161400,71147412820,17490,17490,17490,17490,0
20241217,161300,71147412820,17490,17490,17490,17490,0
20241217,161200,71147412820,17490,17490,17490,17490,0
20241217,161100,71147412820,17490,17490,17490,17490,0
20241217,161000,71147412820,17490,17490,17490,17490,0
20241217,160900,71147412820,17490,17490,17490,17490,0
20241217,160800,71147412820,17490,17490,17490,17490,0
20241217,160700,71147412820,17490,17490,17490,17490,0
20241217,160600,71147412820,17490,17490,17490,17490,0
20241217,160500,71147412820,17490,17490,17490,17490,0
20241217,160400,71147412820,17490,17490,17490,17490,0
20241217,160300,71147412820,17490,17490,17490,17490,0
20241217,160200,71147412820,17490,17490,17490,17490,0
20241217,160100,71147412820,17490,17490,17490,17490,0
20241217,160000,71147412820,17490,17490,17490,17490,0
20241217,155900,71147412820,17490,17490,17490,17490,0
20241217,155800,71147412820,17490,17490,17490,17490,0
20241217,155700,71147412820,17490,17490,17490,17490,0
20241217,155600,71147412820,17490,17490,17490,17490,0
20241217,155500,71147412820,17490,17490,17490,17490,0
20241217,155400,71147412820,17490,17490,17490,17490,0
20241217,155300,71147412820,17490,17490,17490,17490,0
20241217,155200,71147412820,17490,17490,17490,17490,0
20241217,155100,71147412820,17490,17490,17490,17490,0
20241217,155000,71147412820,17490,17490,17490,17490,0
20241217,154900,71147412820,17490,17490,17490,17490,0
20241217,154800,71147412820,17490,17490,17490,17490,222232
20241217,154700,71147412820,17490,17490,17490,17490,0
20241217,154600,71147412820,17490,17490,17490,17490,0
20241217,154500,71147412820,17490,17490,17490,17490,0
20241217,154400,71147412820,17490,17490,17490,17490,0
20241217,154300,71147412820,17490,17490,17490,17490,0
20241217,154200,71147412820,17490,17490,17490,17490,0
20241217,154100,71147412820,17490,17490,17490,17490,0
20241217,154000,71147412820,17490,17490,17490,17490,0
20241217,153900,71147412820,17490,17490,17490,17490,0
20241217,153800,71147412820,17490,17490,17490,17490,0
20241217,153700,71147412820,17490,17490,17490,17490,0
20241217,153600,71147412820,17490,17490,17490,17490,0
20241217,153500,71147412820,17490,17490,17490,17490,0
20241217,153400,71147412820,17490,17490,17490,17490,0
20241217,153300,71147412820,17490,17490,17490,17490,0
20241217,153200,71147412820,17490,17490,17490,17490,0
20241217,153100,71147412820,17490,17490,17490,17490,0
20241217,153000,71147412820,17490,17490,17490,17490,222232
20241217,152900,67260575140,17510,17510,17510,17510,0
20241217,152800,67260575140,17510,17510,17510,17510,0
20241217,152700,67260575140,17510,17510,17510,17510,0
20241217,152600,67260575140,17510,17510,17510,17510,0
20241217,152500,67260575140,17510,17510,17510,17510,0
20241217,152400,67260575140,17510,17510,17510,17510,0
20241217,152300,67260575140,17510,17510,17510,17510,0
20241217,152200,67260575140,17510,17510,17510,17510,0
20241217,152100,67260575140,17510,17510,17510,17510,0
20241217,152000,67260575140,17510,17510,17510,17510,0
20241217,151900,67260575140,17510,17510,17530,17480,34388
20241217,151800,66658617030,17520,17530,17530,17510,7338
20241217,151700,66530039350,17530,17520,17530,17500,38758
20241217,151600,65851485520,17520,17530,17540,17520,12419
20241217,151500,65633829320,17540,17550,17550,17530,19239
20241217,151400,65296451610,17550,17560,17570,17540,13518
20241217,151300,65059161840,17560,17570,17570,17550,15643
20241217,151200,64784543760,17560,17560,17570,17550,11572
20241217,151100,64581315080,17570,17560,17570,17550,5783
20241217,151000,64479759020,17550,17550,17560,17550,6027
20241217,150900,64373945280,17550,17550,17560,17540,4597
20241217,150800,64293241610,17540,17550,17560,17540,8182
20241217,150700,64149665750,17550,17550,17560,17540,11469
20241217,150600,63948408100,17550,17540,17550,17530,6691
20241217,150500,63831050700,17540,17540,17550,17530,7495
20241217,150400,63699597970,17540,17540,17540,17530,5505
20241217,150300,63603057890,17540,17530,17540,17530,6008
20241217,150200,63497693470,17540,17530,17540,17530,4645
20241217,150100,63416241610,17520,17530,17530,17520,5536
20241217,150000,63319219000,17530,17520,17540,17520,7663
20241217,145900,63184909080,17520,17520,17530,17510,4695
20241217,145800,63102645500,17520,17510,17530,17510,6516
20241217,145700,62988498770,17520,17520,17530,17510,7294
20241217,145600,62860749240,17520,17530,17530,17510,4348
20241217,145500,62784567380,17520,17510,17530,17510,4961
20241217,145400,62697670200,17510,17520,17520,17510,6299
20241217,145300,62587338550,17520,17520,17520,17510,2717
20241217,145200,62539745850,17520,17510,17520,17510,4177
20241217,145100,62466594070,17510,17520,17530,17510,8163
20241217,145000,62323601730,17530,17520,17540,17520,8956
20241217,144900,62166587770,17530,17530,17530,17520,3397
20241217,144800,62107056380,17530,17520,17530,17510,4216
20241217,144700,62033185500,17520,17520,17520,17510,3255
20241217,144600,61976171560,17520,17510,17520,17500,7310
20241217,144500,61848187310,17510,17510,17520,17510,4619
20241217,144400,61767279690,17510,17500,17520,17500,4848
20241217,144300,61682386660,17500,17510,17520,17500,4032
20241217,144200,61611789950,17500,17520,17520,17500,5287
20241217,144100,61519206980,17520,17510,17520,17510,4580
20241217,144000,61438980350,17520,17510,17520,17500,3425
20241217,143900,61379010390,17520,17510,17520,17500,12878
20241217,143800,61153504980,17520,17510,17520,17510,3000
20241217,143700,61100962600,17510,17530,17530,17510,3015
20241217,143600,61048143580,17520,17520,17520,17510,2614
20241217,143500,61002354540,17520,17520,17520,17510,5879
20241217,143400,60899387290,17520,17520,17530,17510,4785
20241217,143300,60815570910,17520,17520,17530,17520,4237
20241217,143200,60741328290,17530,17540,17540,17520,6943
20241217,143100,60619604840,17540,17530,17540,17520,4529
20241217,143000,60540207710,17530,17490,17540,17490,8833
20241217,142900,60385482670,17500,17500,17500,17490,1917
20241217,142800,60351938410,17500,17470,17500,17470,3339
20241217,142700,60293569450,17460,17480,17480,17460,9642
20241217,142600,60125133510,17480,17480,17480,17470,4526
20241217,142500,60046055910,17470,17480,17500,17460,9525
20241217,142400,59879590670,17480,17480,17490,17470,4951
20241217,142300,59793065990,17480,17480,17500,17460,12560
20241217,142200,59573550890,17470,17430,17490,17420,10300
20241217,142100,59393788440,17430,17500,17510,17420,75055
20241217,142000,58083413070,17510,17520,17520,17500,16314
20241217,141900,57797817880,17520,17520,17520,17510,5716
20241217,141800,57697723070,17520,17520,17520,17510,6407
20241217,141700,57585486300,17510,17510,17520,17500,10885
20241217,141600,57394919850,17510,17500,17510,17500,9557
20241217,141500,57227591970,17500,17490,17510,17480,6468
20241217,141400,57114433970,17480,17470,17510,17460,26769
20241217,141300,56646735620,17470,17500,17510,17460,103159
20241217,141200,54842445900,17500,17520,17520,17500,36267
20241217,141100,54207397710,17510,17530,17540,17510,22886
20241217,141000,53806413170,17530,17530,17540,17520,9615
20241217,140900,53637872550,17530,17530,17530,17520,19893
20241217,140800,53289271790,17530,17530,17530,17520,22976
20241217,140700,52886576980,17540,17550,17550,17530,15551
20241217,140600,52613858840,17550,17550,17550,17540,3740
20241217,140500,52548244760,17540,17550,17560,17540,15074
20241217,140400,52283695040,17560,17560,17570,17550,7669
20241217,140300,52149040050,17570,17570,17570,17560,5206
20241217,140200,52057607840,17580,17570,17580,17560,1572
20241217,140100,52029989100,17570,17550,17580,17550,8938
20241217,140000,51872979460,17560,17570,17570,17550,22426
20241217,135900,51479066270,17580,17580,17590,17570,13893
20241217,135800,51234811440,17590,17590,17600,17580,2424
20241217,135700,51192173900,17590,17590,17600,17580,7569
20241217,135600,51059036640,17580,17610,17610,17580,27753
20241217,135500,50570767220,17610,17610,17620,17600,3894
20241217,135400,50502196550,17620,17620,17620,17610,1258
20241217,135300,50480035850,17620,17620,17620,17610,5021
20241217,135200,50391586190,17620,17620,17630,17610,5403
20241217,135100,50296375010,17630,17620,17630,17620,1761
20241217,135000,50265340930,17630,17610,17630,17610,5113
20241217,134900,50175250070,17620,17620,17620,17610,3271
20241217,134800,50117620720,17620,17620,17620,17610,6213
20241217,134700,50008166270,17620,17620,17620,17610,4050
20241217,134600,49936837040,17610,17620,17620,17610,2687
20241217,134500,49889509590,17610,17610,17620,17600,6189
20241217,134400,49780503880,17610,17610,17610,17600,3345
20241217,134300,49721615580,17610,17600,17620,17600,4762
20241217,134200,49637740450,17600,17610,17620,17600,7212
20241217,134100,49510740200,17610,17620,17620,17610,998
20241217,134000,49493162290,17620,17610,17620,17610,2847
20241217,133900,49443021210,17620,17610,17620,17610,2151
20241217,133800,49405133090,17610,17610,17620,17600,2802
20241217,133700,49355791890,17610,17620,17630,17610,9348
20241217,133600,49191140620,17620,17630,17630,17610,6174
20241217,133500,49082353020,17630,17620,17630,17620,1464
20241217,133400,49056548960,17630,17640,17640,17620,6707
20241217,133300,48938301510,17630,17630,17640,17630,952
20241217,133200,48921515610,17640,17640,17640,17630,1874
20241217,133100,48888470830,17640,17640,17640,17630,2767
20241217,133000,48839681170,17640,17640,17640,17630,2761
20241217,132900,48790979680,17630,17630,17640,17620,5284
20241217,132800,48697823820,17630,17610,17630,17610,5410
20241217,132700,48602488400,17610,17620,17620,17610,6480
20241217,132600,48488370280,17620,17610,17620,17610,1323
20241217,132500,48465061410,17620,17610,17620,17610,2114
20241217,132400,48427821380,17610,17620,17620,17610,1062
20241217,132300,48409113170,17610,17600,17620,17600,9293
20241217,132200,48245463800,17600,17610,17610,17600,7467
20241217,132100,48114034410,17600,17640,17640,17600,13637
20241217,132000,47873843250,17630,17640,17640,17630,4203
20241217,131900,47799740290,17630,17640,17640,17630,4102
20241217,131800,47727385270,17640,17630,17640,17620,2019
20241217,131700,47691793570,17630,17630,17640,17620,5776
20241217,131600,47589946310,17630,17630,17630,17620,2161
20241217,131500,47551857430,17630,17640,17640,17620,2838
20241217,131400,47501818700,17640,17640,17640,17630,2877
20241217,131300,47451072460,17640,17630,17640,17620,2544
20241217,131200,47406227140,17630,17640,17640,17630,4289
20241217,131100,47330609560,17630,17640,17640,17630,2187
20241217,131000,47292047690,17630,17630,17640,17610,18769
20241217,130900,46961132760,17630,17630,17630,17620,3110
20241217,130800,46906329540,17630,17620,17630,17610,15420
20241217,130700,46634681480,17620,17630,17630,17620,1758
20241217,130600,46603703320,17630,17620,17630,17620,2771
20241217,130500,46554874030,17620,17610,17630,17610,3117
20241217,130400,46499949060,17620,17640,17640,17610,10862
20241217,130300,46308509860,17640,17630,17640,17630,1194
20241217,130200,46287454320,17630,17640,17640,17630,3087
20241217,130100,46233023790,17630,17630,17640,17630,1932
20241217,130000,46198956700,17640,17640,17640,17630,4954
20241217,125900,46111611810,17630,17640,17640,17620,6294
20241217,125800,46000647760,17640,17640,17650,17630,5853
20241217,125700,45897393990,17650,17650,17650,17640,6287
20241217,125600,45786487330,17650,17670,17670,17650,2874
20241217,125500,45735740750,17660,17640,17670,17640,4757
20241217,125400,45651753000,17650,17670,17680,17640,14356
20241217,125300,45398217520,17670,17670,17680,17670,1644
20241217,125200,45369160640,17680,17680,17680,17670,4290
20241217,125100,45293346540,17670,17690,17690,17670,7393
20241217,125000,45162630770,17690,17680,17690,17670,8946
20241217,124900,45004461790,17680,17680,17680,17670,7832
20241217,124800,44865998330,17670,17670,17680,17660,4974
20241217,124700,44778069090,17670,17660,17670,17650,9880
20241217,124600,44603534100,17660,17660,17660,17650,1159
20241217,124500,44583072190,17650,17650,17650,17640,2822
20241217,124400,44533270490,17640,17640,17650,17640,1632
20241217,124300,44504476800,17650,17650,17650,17640,2467
20241217,124200,44460942160,17650,17640,17650,17640,1469
20241217,124100,44435022980,17650,17660,17660,17640,4837
20241217,124000,44349647260,17660,17670,17670,17650,3651
20241217,123900,44285167520,17670,17670,17680,17660,7009
20241217,123800,44161290690,17670,17680,17690,17670,4384
20241217,123700,44083791320,17680,17670,17690,17670,11109
20241217,123600,43887395380,17680,17670,17680,17670,1946
20241217,123500,43853002300,17670,17670,17680,17670,2505
20241217,123400,43808733080,17680,17680,17680,17670,2901
20241217,123300,43757456650,17670,17670,17670,17660,5240
20241217,123200,43664870290,17670,17660,17670,17660,2092
20241217,123100,43627919850,17670,17660,17670,17650,3501
20241217,123000,43566093880,17660,17670,17670,17650,4090
20241217,122900,43493869530,17660,17670,17670,17660,1047
20241217,122800,43475374750,17660,17670,17680,17660,2347
20241217,122700,43433902030,17680,17650,17680,17640,7004
20241217,122600,43310228720,17640,17660,17670,17640,23468
20241217,122500,42896046340,17660,17660,17670,17660,3943
20241217,122400,42826411870,17660,17680,17680,17660,6390
20241217,122300,42713498800,17670,17700,17700,17670,8399
20241217,122200,42564932300,17700,17690,17700,17690,5815
20241217,122100,42462046780,17700,17660,17700,17660,30683
20241217,122000,41919559980,17670,17670,17680,17660,12823
20241217,121900,41692880280,17670,17660,17680,17660,6440
20241217,121800,41579089360,17660,17670,17680,17660,3413
20241217,121700,41518782670,17670,17670,17680,17660,9276
20241217,121600,41354859540,17670,17650,17670,17650,7005
20241217,121500,41231142660,17660,17650,17660,17640,11008
20241217,121400,41036796210,17650,17610,17650,17610,33387
20241217,121300,40447893320,17610,17600,17610,17600,2803
20241217,121200,40398555000,17600,17590,17600,17590,1690
20241217,121100,40368825630,17600,17580,17600,17580,2480
20241217,121000,40325206830,17580,17590,17600,17580,3012
20241217,120900,40272232980,17590,17590,17600,17590,1619
20241217,120800,40243749870,17590,17600,17600,17590,1938
20241217,120700,40209650590,17600,17590,17600,17580,2538
20241217,120600,40165015560,17590,17590,17590,17580,1657
20241217,120500,40135876240,17570,17570,17600,17570,4441
20241217,120400,40057805770,17580,17580,17590,17570,1827
20241217,120300,40025694100,17570,17570,17580,17570,1552
20241217,120200,39998412500,17580,17580,17590,17570,5341
20241217,120100,39904530510,17580,17570,17580,17570,3327
20241217,120000,39846044400,17580,17570,17590,17570,3111
20241217,115900,39791345500,17580,17560,17580,17560,3237
20241217,115800,39734466880,17570,17570,17580,17560,3291
20241217,115700,39676652300,17570,17580,17580,17570,2298
20241217,115600,39636271910,17570,17570,17580,17570,2348
20241217,115500,39595011320,17580,17600,17600,17570,8125
20241217,115400,39452156330,17600,17590,17600,17590,1660
20241217,115300,39422954730,17600,17580,17600,17580,1474
20241217,115200,39397027720,17590,17600,17600,17580,1286
20241217,115100,39374408220,17600,17600,17600,17590,4335
20241217,115000,39298152630,17590,17590,17600,17590,889
20241217,114900,39282511280,17600,17600,17610,17590,4888
20241217,114800,39196485770,17600,17590,17600,17590,2402
20241217,114700,39154218550,17590,17590,17600,17580,3201
20241217,114600,39097923120,17590,17580,17590,17580,1413
20241217,114500,39073075300,17570,17570,17590,17570,3023
20241217,114400,39019926410,17580,17580,17580,17570,1592
20241217,114300,38991946730,17580,17580,17580,17570,1262
20241217,114200,38969768240,17580,17570,17580,17560,2728
20241217,114100,38921826650,17580,17560,17580,17550,3051
20241217,114000,38868245780,17560,17570,17570,17550,5780
20241217,113900,38766743770,17570,17570,17570,17550,8190
20241217,113800,38622987910,17560,17560,17570,17560,5803
20241217,113700,38521084300,17560,17570,17580,17560,4776
20241217,113600,38437179120,17580,17580,17590,17570,3554
20241217,113500,38374716020,17580,17600,17600,17580,6963
20241217,113400,38252260450,17600,17610,17610,17590,4536
20241217,113300,38172403140,17600,17600,17610,17590,2077
20241217,113200,38135845850,17600,17600,17610,17590,3389
20241217,113100,38076200780,17600,17600,17610,17590,3174
20241217,113000,38020352370,17600,17620,17620,17590,4128
20241217,112900,37947714520,17610,17600,17620,17590,2939
20241217,112800,37895981760,17590,17600,17600,17580,2611
20241217,112700,37850056970,17590,17580,17600,17580,2804
20241217,112600,37800728720,17590,17580,17600,17570,2990
20241217,112500,37748163050,17590,17580,17590,17570,1666
20241217,112400,37718873190,17580,17610,17620,17570,7193
20241217,112300,37592270510,17600,17590,17610,17580,1861
20241217,112200,37559524530,17580,17570,17580,17560,1705
20241217,112100,37529565370,17570,17570,17580,17560,3383
20241217,112000,37470124360,17560,17560,17570,17560,2960
20241217,111900,37418132190,17570,17600,17600,17560,7180
20241217,111800,37291887420,17600,17610,17610,17590,6145
20241217,111700,37183718740,17610,17610,17620,17590,4291
20241217,111600,37108174620,17610,17630,17630,17600,7064
20241217,111500,36983772910,17630,17620,17630,17610,2353
20241217,111400,36942314780,17610,17610,17620,17590,5372
20241217,111300,36847746620,17600,17580,17610,17580,3719
20241217,111200,36782311590,17580,17580,17580,17570,2834
20241217,111100,36732512970,17580,17580,17580,17570,2585
20241217,111000,36687083260,17580,17580,17580,17570,2099
20241217,110900,36650197440,17580,17550,17580,17550,2066
20241217,110800,36613904760,17550,17550,17570,17550,2431
20241217,110700,36571228180,17550,17540,17550,17540,1495
20241217,110600,36545000890,17550,17530,17550,17530,2727
20241217,110500,36497170110,17540,17550,17550,17540,4182
20241217,110400,36423802820,17550,17540,17550,17540,2330
20241217,110300,36382926550,17540,17530,17550,17530,3182
20241217,110200,36327124990,17530,17520,17530,17520,14133
20241217,110100,36079409070,17530,17520,17530,17510,15190
20241217,110000,35813306420,17520,17530,17530,17510,32122
20241217,105900,35250564550,17530,17540,17540,17520,22109
20241217,105800,34862987470,17540,17530,17550,17530,6200
20241217,105700,34754239980,17540,17540,17550,17540,11690
20241217,105600,34549195880,17540,17560,17560,17540,33484
20241217,105500,33961541450,17560,17560,17570,17560,2519
20241217,105400,33917300850,17560,17570,17570,17550,12944
20241217,105300,33690001950,17560,17570,17570,17560,4002
20241217,105200,33619723290,17560,17570,17570,17560,9420
20241217,105100,33454280010,17570,17590,17600,17560,21086
20241217,105000,33083689370,17590,17590,17600,17590,2512
20241217,104900,33039500530,17580,17600,17600,17580,14032
20241217,104800,32792775520,17590,17580,17600,17580,866
20241217,104700,32777542110,17590,17590,17590,17570,6225
20241217,104600,32668112000,17590,17580,17600,17570,4614
20241217,104500,32586981660,17570,17570,17590,17570,8058
20241217,104400,32445365070,17580,17590,17590,17570,11316
20241217,104300,32246453080,17590,17590,17590,17580,2773
20241217,104200,32197688770,17590,17590,17590,17580,22884
20241217,104100,31795290240,17590,17590,17590,17580,5396
20241217,104000,31700415030,17590,17600,17610,17580,18717
20241217,103900,31371047010,17610,17610,17620,17600,5427
20241217,103800,31275474330,17610,17630,17630,17610,7714
20241217,103700,31139549930,17630,17630,17640,17630,4946
20241217,103600,31052336740,17630,17640,17650,17630,2871
20241217,103500,31001693150,17640,17640,17650,17630,4018
20241217,103400,30930817440,17630,17630,17640,17630,2217
20241217,103300,30891714210,17640,17630,17640,17620,1099
20241217,103200,30872335300,17630,17640,17640,17620,4236
20241217,103100,30797642090,17650,17630,17650,17630,2328
20241217,103000,30756590130,17640,17660,17660,17640,9426
20241217,102900,30590259610,17650,17660,17670,17650,4514
20241217,102800,30510535030,17670,17650,17670,17650,6753
20241217,102700,30391276040,17640,17650,17660,17640,3066
20241217,102600,30337159140,17640,17640,17650,17640,4204
20241217,102500,30262978660,17650,17660,17670,17650,3083
20241217,102400,30208542800,17660,17660,17660,17650,4423
20241217,102300,30130447700,17660,17670,17670,17660,2746
20241217,102200,30081948190,17660,17660,17680,17660,805
20241217,102100,30067729080,17660,17670,17680,17640,5721
20241217,102000,29966741150,17680,17670,17680,17660,3406
20241217,101900,29906560510,17670,17650,17680,17650,7658
20241217,101800,29771290740,17660,17670,17680,17630,13787
20241217,101700,29527894450,17670,17640,17670,17630,10018
20241217,101600,29351101680,17640,17610,17640,17600,10570
20241217,101500,29164927780,17610,17610,17610,17600,9651
20241217,101400,28995017450,17610,17570,17610,17570,9726
20241217,101300,28823965440,17570,17590,17590,17570,5058
20241217,101200,28735080710,17570,17600,17610,17570,14599
20241217,101100,28478414030,17590,17610,17610,17580,12020
20241217,101000,28266923510,17600,17600,17620,17590,12036
20241217,100900,28055088410,17600,17610,17620,17590,22172
20241217,100800,27664776770,17610,17620,17630,17600,9369
20241217,100700,27499741470,17620,17630,17630,17610,10745
20241217,100600,27310424170,17630,17680,17680,17630,39951
20241217,100500,26605550830,17670,17680,17680,17670,5088
20241217,100400,26515637730,17680,17670,17700,17670,10747
20241217,100300,26325600390,17680,17670,17680,17660,5179
20241217,100200,26234090630,17660,17660,17680,17660,13645
20241217,100100,25992969390,17660,17710,17720,17650,28071
20241217,100000,25496515640,17710,17740,17740,17710,4805
20241217,095900,25411378780,17730,17730,17750,17730,8489
20241217,095800,25260821300,17730,17730,17750,17730,7640
20241217,095700,25125325090,17730,17750,17750,17730,7193
20241217,095600,24997745380,17750,17770,17770,17750,10782
20241217,095500,24806315420,17770,17770,17770,17760,5367
20241217,095400,24710984550,17760,17770,17780,17760,5143
20241217,095300,24619596440,17770,17770,17770,17760,11287
20241217,095200,24419040740,17760,17760,17770,17750,3866
20241217,095100,24350384220,17760,17760,17770,17750,10995
20241217,095000,24155126830,17760,17740,17770,17740,14767
20241217,094900,23892985750,17750,17740,17750,17730,4040
20241217,094800,23821310910,17740,17760,17760,17740,6622
20241217,094700,23703757100,17760,17750,17770,17740,36685
20241217,094600,23052409670,17750,17720,17750,17710,30870
20241217,094500,22504862430,17720,17720,17730,17710,5537
20241217,094400,22406722930,17720,17730,17740,17720,6384
20241217,094300,22293558850,17730,17710,17740,17710,24163
20241217,094200,21865156390,17720,17720,17720,17710,3447
20241217,094100,21804081580,17710,17740,17740,17710,5728
20241217,094000,21702537450,17740,17700,17740,17690,14855
20241217,093900,21439276270,17710,17690,17710,17680,6666
20241217,093800,21321314190,17690,17700,17700,17660,9933
20241217,093700,21145700270,17700,17670,17730,17650,12541
20241217,093600,20924093330,17670,17740,17740,17670,14021
20241217,093500,20675833910,17730,17710,17740,17710,15580
20241217,093400,20399724150,17710,17720,17730,17710,13444
20241217,093300,20161498930,17720,17730,17740,17710,7210
20241217,093200,20033685410,17740,17720,17740,17720,37065
20241217,093100,19376569110,17720,17690,17720,17670,42939
20241217,093000,18616701820,17690,17690,17690,17680,11845
20241217,092900,18407171490,17680,17660,17690,17660,14304
20241217,092800,18154368100,17670,17660,17670,17660,17588
20241217,092700,17843698980,17660,17630,17660,17610,23703
20241217,092600,17425471100,17630,17530,17640,17520,35543
20241217,092500,16801619530,17530,17540,17550,17520,18271
20241217,092400,16481322910,17530,17570,17580,17530,43163
20241217,092300,15723671640,17570,17640,17650,17570,65306
20241217,092200,14573503000,17640,17650,17660,17640,17181
20241217,092100,14270297540,17650,17660,17660,17640,25603
20241217,092000,13818367950,17650,17650,17670,17650,12487
20241217,091900,13597922950,17650,17650,17670,17630,52826
20241217,091800,12665854500,17650,17650,17670,17640,22183
20241217,091700,12274319230,17650,17690,17700,17640,25388
20241217,091600,11825843030,17700,17690,17730,17680,16442
20241217,091500,11534900760,17690,17740,17750,17690,18198
20241217,091400,11212502420,17740,17720,17740,17710,11366
20241217,091300,11010959410,17720,17700,17750,17680,33161
20241217,091200,10423614030,17710,17700,17720,17700,5544
20241217,091100,10325446580,17690,17660,17720,17650,33033
20241217,091000,9741781100,17660,17690,17700,17650,40542
20241217,090900,9025507270,17690,17700,17710,17680,17226
20241217,090800,8720734620,17710,17670,17740,17660,20857
20241217,090700,8351497110,17670,17720,17720,17660,64104
20241217,090600,7218008340,17720,17730,17770,17700,28870
20241217,090500,6706156890,17740,17700,17750,17690,10316
20241217,090400,6523368710,17700,17740,17760,17660,80253
20241217,090300,5103501110,17750,17780,17820,17730,50581
20241217,090200,4204276280,17780,17730,17800,17710,22437
20241217,090100,3805848110,17720,17760,17820,17710,64480
20241217,090000,2661970920,17760,17840,17850,17730,149458