stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193200,10332624740,11280,11280,11280,11280,5372
20241217,193100,10332624740,11280,11280,11280,11280,0
20241217,193000,10332624740,11280,11280,11280,11280,0
20241217,192900,10332624740,11280,11280,11280,11280,0
20241217,192800,10332624740,11280,11280,11280,11280,0
20241217,192700,10332624740,11280,11280,11280,11280,0
20241217,192600,10332624740,11280,11280,11280,11280,0
20241217,192500,10332624740,11280,11280,11280,11280,0
20241217,192400,10332624740,11280,11280,11280,11280,0
20241217,192300,10332624740,11280,11280,11280,11280,0
20241217,192200,10332624740,11280,11280,11280,11280,0
20241217,192100,10332624740,11280,11280,11280,11280,0
20241217,192000,10332624740,11280,11280,11280,11280,0
20241217,191900,10332624740,11280,11280,11280,11280,0
20241217,191800,10332624740,11280,11280,11280,11280,0
20241217,191700,10332624740,11280,11280,11280,11280,0
20241217,191600,10332624740,11280,11280,11280,11280,0
20241217,191500,10332624740,11280,11280,11280,11280,0
20241217,191400,10332624740,11280,11280,11280,11280,0
20241217,191300,10332624740,11280,11280,11280,11280,0
20241217,191200,10332624740,11280,11280,11280,11280,0
20241217,191100,10332624740,11280,11280,11280,11280,0
20241217,191000,10332624740,11280,11280,11280,11280,0
20241217,190900,10332624740,11280,11280,11280,11280,0
20241217,190800,10332624740,11280,11280,11280,11280,0
20241217,190700,10332624740,11280,11280,11280,11280,0
20241217,190600,10332624740,11280,11280,11280,11280,0
20241217,190500,10332624740,11280,11280,11280,11280,0
20241217,190400,10332624740,11280,11280,11280,11280,0
20241217,190300,10332624740,11280,11280,11280,11280,0
20241217,190200,10332624740,11280,11280,11280,11280,5372
20241217,190100,10332624740,11280,11280,11280,11280,0
20241217,190000,10332624740,11280,11280,11280,11280,0
20241217,185900,10332624740,11280,11280,11280,11280,0
20241217,185800,10332624740,11280,11280,11280,11280,0
20241217,185700,10332624740,11280,11280,11280,11280,0
20241217,185600,10332624740,11280,11280,11280,11280,0
20241217,185500,10332624740,11280,11280,11280,11280,0
20241217,185400,10332624740,11280,11280,11280,11280,0
20241217,185300,10332624740,11280,11280,11280,11280,0
20241217,185200,10332624740,11280,11280,11280,11280,0
20241217,185100,10332624740,11280,11280,11280,11280,0
20241217,185000,10332624740,11280,11280,11280,11280,0
20241217,184900,10332624740,11280,11280,11280,11280,0
20241217,184800,10332624740,11280,11280,11280,11280,0
20241217,184700,10332624740,11280,11280,11280,11280,0
20241217,184600,10332624740,11280,11280,11280,11280,0
20241217,184500,10332624740,11280,11280,11280,11280,0
20241217,184400,10332624740,11280,11280,11280,11280,0
20241217,184300,10332624740,11280,11280,11280,11280,0
20241217,184200,10332624740,11280,11280,11280,11280,0
20241217,184100,10332624740,11280,11280,11280,11280,0
20241217,184000,10332624740,11280,11280,11280,11280,0
20241217,183900,10332624740,11280,11280,11280,11280,0
20241217,183800,10332624740,11280,11280,11280,11280,0
20241217,183700,10332624740,11280,11280,11280,11280,0
20241217,183600,10332624740,11280,11280,11280,11280,0
20241217,183500,10332624740,11280,11280,11280,11280,0
20241217,183400,10332624740,11280,11280,11280,11280,0
20241217,183300,10332624740,11280,11280,11280,11280,0
20241217,183200,10332624740,11280,11280,11280,11280,5372
20241217,183100,10332624740,11280,11280,11280,11280,0
20241217,183000,10332624740,11280,11280,11280,11280,0
20241217,182900,10332624740,11280,11280,11280,11280,0
20241217,182800,10332624740,11280,11280,11280,11280,0
20241217,182700,10332624740,11280,11280,11280,11280,0
20241217,182600,10332624740,11280,11280,11280,11280,0
20241217,182500,10332624740,11280,11280,11280,11280,0
20241217,182400,10332624740,11280,11280,11280,11280,0
20241217,182300,10332624740,11280,11280,11280,11280,0
20241217,182200,10332624740,11280,11280,11280,11280,0
20241217,182100,10332624740,11280,11280,11280,11280,0
20241217,182000,10332624740,11280,11280,11280,11280,0
20241217,181900,10332624740,11280,11280,11280,11280,0
20241217,181800,10332624740,11280,11280,11280,11280,0
20241217,181700,10332624740,11280,11280,11280,11280,0
20241217,181600,10332624740,11280,11280,11280,11280,0
20241217,181500,10332624740,11280,11280,11280,11280,0
20241217,181400,10332624740,11280,11280,11280,11280,0
20241217,181300,10332624740,11280,11280,11280,11280,0
20241217,181200,10332624740,11280,11280,11280,11280,0
20241217,181100,10332624740,11280,11280,11280,11280,0
20241217,181000,10332624740,11280,11280,11280,11280,0
20241217,180900,10332624740,11280,11280,11280,11280,0
20241217,180800,10332624740,11280,11280,11280,11280,0
20241217,180700,10332624740,11280,11280,11280,11280,0
20241217,180600,10332624740,11280,11280,11280,11280,0
20241217,180500,10332624740,11280,11280,11280,11280,0
20241217,180400,10332624740,11280,11280,11280,11280,0
20241217,180300,10332624740,11280,11280,11280,11280,0
20241217,180200,10332624740,11280,11280,11280,11280,5372
20241217,180100,10332624740,11280,11280,11280,11280,0
20241217,180000,10332624740,11280,11280,11280,11280,0
20241217,175900,10332624740,11280,11280,11280,11280,0
20241217,175800,10332624740,11280,11280,11280,11280,0
20241217,175700,10332624740,11280,11280,11280,11280,0
20241217,175600,10332624740,11280,11280,11280,11280,0
20241217,175500,10332624740,11280,11280,11280,11280,0
20241217,175400,10332624740,11280,11280,11280,11280,0
20241217,175300,10332624740,11280,11280,11280,11280,0
20241217,175200,10332624740,11280,11280,11280,11280,0
20241217,175100,10332624740,11280,11280,11280,11280,0
20241217,175000,10332624740,11280,11280,11280,11280,0
20241217,174900,10332624740,11280,11280,11280,11280,0
20241217,174800,10332624740,11280,11280,11280,11280,0
20241217,174700,10332624740,11280,11280,11280,11280,0
20241217,174600,10332624740,11280,11280,11280,11280,0
20241217,174500,10332624740,11280,11280,11280,11280,0
20241217,174400,10332624740,11280,11280,11280,11280,0
20241217,174300,10332624740,11280,11280,11280,11280,0
20241217,174200,10332624740,11280,11280,11280,11280,0
20241217,174100,10332624740,11280,11280,11280,11280,0
20241217,174000,10332624740,11280,11280,11280,11280,0
20241217,173900,10332624740,11280,11280,11280,11280,0
20241217,173800,10332624740,11280,11280,11280,11280,0
20241217,173700,10332624740,11280,11280,11280,11280,0
20241217,173600,10332624740,11280,11280,11280,11280,0
20241217,173500,10332624740,11280,11280,11280,11280,0
20241217,173400,10332624740,11280,11280,11280,11280,0
20241217,173300,10332624740,11280,11280,11280,11280,0
20241217,173200,10332624740,11280,11280,11280,11280,5372
20241217,173100,10332624740,11280,11280,11280,11280,0
20241217,173000,10332624740,11280,11280,11280,11280,0
20241217,172900,10332624740,11280,11280,11280,11280,0
20241217,172800,10332624740,11280,11280,11280,11280,0
20241217,172700,10332624740,11280,11280,11280,11280,0
20241217,172600,10332624740,11280,11280,11280,11280,0
20241217,172500,10332624740,11280,11280,11280,11280,0
20241217,172400,10332624740,11280,11280,11280,11280,0
20241217,172300,10332624740,11280,11280,11280,11280,0
20241217,172200,10332624740,11280,11280,11280,11280,0
20241217,172100,10332624740,11280,11280,11280,11280,0
20241217,172000,10332624740,11280,11280,11280,11280,0
20241217,171900,10332624740,11280,11280,11280,11280,0
20241217,171800,10332624740,11280,11280,11280,11280,0
20241217,171700,10332624740,11280,11280,11280,11280,0
20241217,171600,10332624740,11280,11280,11280,11280,0
20241217,171500,10332624740,11280,11280,11280,11280,0
20241217,171400,10332624740,11280,11280,11280,11280,0
20241217,171300,10332624740,11280,11280,11280,11280,0
20241217,171200,10332624740,11280,11280,11280,11280,0
20241217,171100,10332624740,11280,11280,11280,11280,0
20241217,171000,10332624740,11280,11280,11280,11280,0
20241217,170900,10332624740,11280,11280,11280,11280,0
20241217,170800,10332624740,11280,11280,11280,11280,0
20241217,170700,10332624740,11280,11280,11280,11280,0
20241217,170600,10332624740,11280,11280,11280,11280,0
20241217,170500,10332624740,11280,11280,11280,11280,0
20241217,170400,10332624740,11280,11280,11280,11280,0
20241217,170300,10332624740,11280,11280,11280,11280,0
20241217,170200,10332624740,11280,11280,11280,11280,5372
20241217,170100,10332624740,11280,11280,11280,11280,0
20241217,170000,10332624740,11280,11280,11280,11280,0
20241217,165900,10332624740,11280,11280,11280,11280,0
20241217,165800,10332624740,11280,11280,11280,11280,0
20241217,165700,10332624740,11280,11280,11280,11280,0
20241217,165600,10332624740,11280,11280,11280,11280,0
20241217,165500,10332624740,11280,11280,11280,11280,0
20241217,165400,10332624740,11280,11280,11280,11280,0
20241217,165300,10332624740,11280,11280,11280,11280,0
20241217,165200,10332624740,11280,11280,11280,11280,0
20241217,165100,10332624740,11280,11280,11280,11280,0
20241217,165000,10332624740,11280,11280,11280,11280,0
20241217,164900,10332624740,11280,11280,11280,11280,0
20241217,164800,10332624740,11280,11280,11280,11280,0
20241217,164700,10332624740,11280,11280,11280,11280,0
20241217,164600,10332624740,11280,11280,11280,11280,0
20241217,164500,10332624740,11280,11280,11280,11280,0
20241217,164400,10332624740,11280,11280,11280,11280,0
20241217,164300,10332624740,11280,11280,11280,11280,0
20241217,164200,10332624740,11280,11280,11280,11280,0
20241217,164100,10332624740,11280,11280,11280,11280,0
20241217,164000,10332624740,11280,11280,11280,11280,0
20241217,163900,10332624740,11280,11280,11280,11280,0
20241217,163800,10332624740,11280,11280,11280,11280,0
20241217,163700,10332624740,11280,11280,11280,11280,0
20241217,163600,10332624740,11280,11280,11280,11280,0
20241217,163500,10332624740,11280,11280,11280,11280,0
20241217,163400,10332624740,11280,11280,11280,11280,0
20241217,163300,10332624740,11280,11280,11280,11280,0
20241217,163200,10332624740,11280,11280,11280,11280,5372
20241217,163100,10332624740,11280,11280,11280,11280,0
20241217,163000,10332624740,11280,11280,11280,11280,0
20241217,162900,10332624740,11280,11280,11280,11280,0
20241217,162800,10332624740,11280,11280,11280,11280,0
20241217,162700,10332624740,11280,11280,11280,11280,0
20241217,162600,10332624740,11280,11280,11280,11280,0
20241217,162500,10332624740,11280,11280,11280,11280,0
20241217,162400,10332624740,11280,11280,11280,11280,0
20241217,162300,10332624740,11280,11280,11280,11280,0
20241217,162200,10332624740,11280,11280,11280,11280,0
20241217,162100,10332624740,11280,11280,11280,11280,0
20241217,162000,10332624740,11280,11280,11280,11280,0
20241217,161900,10332624740,11280,11280,11280,11280,0
20241217,161800,10332624740,11280,11280,11280,11280,0
20241217,161700,10332624740,11280,11280,11280,11280,0
20241217,161600,10332624740,11280,11280,11280,11280,0
20241217,161500,10332624740,11280,11280,11280,11280,0
20241217,161400,10332624740,11280,11280,11280,11280,0
20241217,161300,10332624740,11280,11280,11280,11280,0
20241217,161200,10332624740,11280,11280,11280,11280,0
20241217,161100,10332624740,11280,11280,11280,11280,0
20241217,161000,10332624740,11280,11280,11280,11280,0
20241217,160900,10332624740,11280,11280,11280,11280,0
20241217,160800,10332624740,11280,11280,11280,11280,0
20241217,160700,10332624740,11280,11280,11280,11280,0
20241217,160600,10332624740,11280,11280,11280,11280,0
20241217,160500,10332624740,11280,11280,11280,11280,0
20241217,160400,10332624740,11280,11280,11280,11280,0
20241217,160300,10332624740,11280,11280,11280,11280,0
20241217,160200,10332624740,11280,11280,11280,11280,5372
20241217,160100,10332624740,11280,11280,11280,11280,0
20241217,160000,10332624740,11280,11280,11280,11280,0
20241217,155900,10332624740,11280,11280,11280,11280,0
20241217,155800,10332624740,11280,11280,11280,11280,0
20241217,155700,10332624740,11280,11280,11280,11280,0
20241217,155600,10332624740,11280,11280,11280,11280,0
20241217,155500,10332624740,11280,11280,11280,11280,0
20241217,155400,10332624740,11280,11280,11280,11280,0
20241217,155300,10332624740,11280,11280,11280,11280,0
20241217,155200,10332624740,11280,11280,11280,11280,0
20241217,155100,10332624740,11280,11280,11280,11280,0
20241217,155000,10332624740,11280,11280,11280,11280,0
20241217,154900,10332624740,11280,11280,11280,11280,0
20241217,154800,10332624740,11280,11280,11280,11280,0
20241217,154700,10332624740,11280,11280,11280,11280,0
20241217,154600,10332624740,11280,11280,11280,11280,0
20241217,154500,10332624740,11280,11280,11280,11280,0
20241217,154400,10332624740,11280,11280,11280,11280,0
20241217,154300,10332624740,11280,11280,11280,11280,0
20241217,154200,10332624740,11280,11280,11280,11280,0
20241217,154100,10332624740,11280,11280,11280,11280,0
20241217,154000,10332624740,11280,11280,11280,11280,0
20241217,153900,10332624740,11280,11280,11280,11280,0
20241217,153800,10332624740,11280,11280,11280,11280,0
20241217,153700,10332624740,11280,11280,11280,11280,0
20241217,153600,10332624740,11280,11280,11280,11280,0
20241217,153500,10332624740,11280,11280,11280,11280,0
20241217,153400,10332624740,11280,11280,11280,11280,0
20241217,153300,10332624740,11280,11280,11280,11280,0
20241217,153200,10332624740,11280,11280,11280,11280,5372
20241217,153100,10332624740,11280,11280,11280,11280,0
20241217,153000,10332624740,11280,11280,11280,11280,5372
20241217,152900,10272028580,11150,11150,11150,11150,0
20241217,152800,10272028580,11150,11150,11150,11150,0
20241217,152700,10272028580,11150,11150,11150,11150,0
20241217,152600,10272028580,11150,11150,11150,11150,0
20241217,152500,10272028580,11150,11150,11150,11150,0
20241217,152400,10272028580,11150,11150,11150,11150,0
20241217,152300,10272028580,11150,11150,11150,11150,0
20241217,152200,10272028580,11150,11150,11150,11150,0
20241217,152100,10272028580,11150,11150,11150,11150,0
20241217,152000,10272028580,11150,11150,11150,11150,0
20241217,151900,10272028580,11150,11130,11150,11130,1296
20241217,151800,10257590180,11150,11130,11150,11130,480
20241217,151700,10252245620,11120,11140,11150,11120,4771
20241217,151600,10199185860,11120,11120,11150,11120,114
20241217,151500,10197917530,11120,11150,11150,11120,1123
20241217,151400,10185417130,11150,11130,11150,11130,214
20241217,151300,10183034930,11130,11150,11160,11130,1047
20241217,151200,10171371210,11150,11160,11160,11130,437
20241217,151100,10166503810,11160,11140,11160,11130,1341
20241217,151000,10151566480,11140,11150,11150,11140,62
20241217,150900,10150875580,11150,11160,11160,11140,301
20241217,150800,10147521920,11160,11160,11160,11140,667
20241217,150700,10140091090,11150,11150,11170,11130,226
20241217,150600,10137570170,11170,11170,11170,11150,62
20241217,150500,10136878070,11170,11170,11170,11170,2
20241217,150400,10136855730,11170,11160,11170,11120,2047
20241217,150300,10114061430,11160,11170,11170,11160,105
20241217,150200,10112889120,11170,11150,11190,11120,394
20241217,150100,10108494440,11150,11130,11150,11120,285
20241217,150000,10105322490,11130,11110,11130,11100,79
20241217,145900,10104444930,11110,11110,11130,11100,919
20241217,145800,10094235680,11130,11120,11130,11100,1018
20241217,145700,10082924160,11130,11140,11150,11120,769
20241217,145600,10074366130,11150,11150,11150,11130,851
20241217,145500,10064886060,11150,11150,11150,11140,330
20241217,145400,10061208660,11150,11150,11180,11140,1087
20241217,145300,10049088710,11180,11150,11180,11150,448
20241217,145200,10044093480,11190,11190,11190,11150,492
20241217,145100,10038607400,11160,11180,11190,11160,761
20241217,145000,10030110620,11190,11190,11190,11180,297
20241217,144900,10026788730,11190,11190,11190,11190,1
20241217,144800,10026777540,11180,11190,11190,11180,11
20241217,144700,10026654460,11190,11170,11190,11160,356
20241217,144600,10022680300,11170,11190,11210,11170,715
20241217,144500,10014692970,11210,11200,11210,11200,409
20241217,144400,10010110140,11220,11180,11220,11180,2424
20241217,144300,9982986840,11180,11170,11180,11170,358
20241217,144200,9978984540,11180,11160,11180,11160,363
20241217,144100,9974927200,11180,11140,11190,11140,798
20241217,144000,9966025430,11140,11130,11140,11130,298
20241217,143900,9962705720,11140,11130,11140,11130,192
20241217,143800,9960567850,11130,11130,11140,11130,115
20241217,143700,9959287800,11140,11140,11140,11130,36
20241217,143600,9958887060,11130,11120,11130,11120,78
20241217,143500,9958018930,11130,11150,11150,11120,615
20241217,143400,9951168860,11150,11130,11150,11130,704
20241217,143300,9943322280,11130,11120,11140,11120,348
20241217,143200,9939449350,11130,11130,11130,11130,0
20241217,143100,9939449350,11130,11110,11130,11110,208
20241217,143000,9937138390,11100,11100,11100,11080,1891
20241217,142900,9916161520,11090,11100,11100,11090,101
20241217,142800,9915040720,11100,11110,11110,11090,242
20241217,142700,9912355090,11100,11110,11110,11100,490
20241217,142600,9906915780,11110,11110,11110,11100,772
20241217,142500,9898342760,11110,11130,11130,11110,297
20241217,142400,9895042650,11130,11110,11140,11110,90
20241217,142300,9894042050,11110,11140,11140,11110,208
20241217,142200,9891730400,11140,11140,11140,11110,638
20241217,142100,9884634860,11140,11150,11150,11140,46
20241217,142000,9884122320,11150,11140,11150,11120,255
20241217,141900,9881281820,11140,11130,11140,11120,5489
20241217,141800,9820136180,11130,11130,11130,11100,5681
20241217,141700,9757020810,11130,11130,11140,11120,1978
20241217,141600,9735022970,11130,11170,11180,11130,7723
20241217,141500,9648987550,11170,11170,11170,11140,5027
20241217,141400,9592972310,11180,11160,11180,11160,51
20241217,141300,9592402950,11160,11180,11180,11160,540
20241217,141200,9586376330,11180,11170,11180,11170,23
20241217,141100,9586119310,11170,11180,11180,11150,28
20241217,141000,9585806370,11190,11180,11190,11180,21
20241217,140900,9585571410,11190,11150,11190,11140,447
20241217,140800,9580590150,11150,11160,11160,11150,654
20241217,140700,9573298030,11150,11170,11170,11150,515
20241217,140600,9567553720,11170,11160,11170,11160,209
20241217,140500,9565220770,11160,11190,11190,11150,751
20241217,140400,9556840220,11160,11180,11200,11160,639
20241217,140300,9549698930,11200,11180,11200,11180,121
20241217,140200,9548345130,11180,11190,11190,11180,24
20241217,140100,9548076710,11190,11200,11200,11190,150
20241217,140000,9546398010,11200,11200,11200,11200,64
20241217,135900,9545681210,11210,11180,11210,11180,785
20241217,135800,9536890260,11200,11190,11200,11170,150
20241217,135700,9535214340,11190,11170,11190,11170,88
20241217,135600,9534231340,11190,11170,11190,11150,1405
20241217,135500,9518553340,11150,11190,11190,11150,2298
20241217,135400,9492901100,11190,11180,11190,11180,100
20241217,135300,9491783000,11180,11180,11190,11180,745
20241217,135200,9483452990,11180,11190,11190,11180,497
20241217,135100,9477891860,11190,11200,11210,11190,1407
20241217,135000,9462136920,11210,11200,11210,11200,59
20241217,134900,9461475610,11210,11210,11210,11200,92
20241217,134800,9460445140,11210,11220,11220,11210,364
20241217,134700,9456364170,11220,11200,11220,11190,621
20241217,134600,9449410560,11200,11210,11210,11200,3047
20241217,134500,9415284020,11210,11210,11220,11200,334
20241217,134400,9411540010,11220,11240,11240,11210,1808
20241217,134300,9391260260,11240,11240,11240,11230,1953
20241217,134200,9369327700,11240,11240,11250,11240,83
20241217,134100,9368394770,11240,11260,11260,11240,54
20241217,134000,9367787050,11260,11260,11260,11260,43
20241217,133900,9367302870,11250,11230,11250,11230,147
20241217,133800,9365649640,11210,11210,11210,11210,0
20241217,133700,9365649640,11210,11210,11220,11210,155
20241217,133600,9363910970,11210,11230,11260,11210,1399
20241217,133500,9348209960,11230,11260,11260,11230,113
20241217,133400,9346940760,11260,11240,11270,11230,104
20241217,133300,9345772430,11240,11270,11270,11240,650
20241217,133200,9338466160,11270,11270,11270,11270,7
20241217,133100,9338387270,11270,11270,11270,11270,6
20241217,133000,9338319650,11270,11270,11270,11270,30
20241217,132900,9337981550,11270,11270,11270,11240,542
20241217,132800,9331888210,11270,11250,11290,11210,1412
20241217,132700,9316003600,11250,11220,11250,11220,1062
20241217,132600,9304072600,11210,11260,11260,11210,328
20241217,132500,9300388370,11270,11250,11270,11200,4142
20241217,132400,9253946130,11250,11280,11280,11250,863
20241217,132300,9244227470,11280,11280,11280,11280,953
20241217,132200,9233477630,11280,11280,11280,11280,92
20241217,132100,9232439870,11280,11290,11290,11270,14
20241217,132000,9232281900,11290,11260,11290,11230,2299
20241217,131900,9206411910,11260,11270,11290,11260,542
20241217,131800,9200304090,11280,11290,11290,11280,71
20241217,131700,9199503150,11300,11290,11300,11290,188
20241217,131600,9197380620,11290,11290,11290,11290,151
20241217,131500,9195675830,11290,11290,11290,11280,120
20241217,131400,9194321110,11290,11300,11300,11290,111
20241217,131300,9193067410,11300,11280,11300,11280,706
20241217,131200,9185092220,11280,11280,11280,11280,1
20241217,131100,9185080940,11260,11280,11280,11260,307
20241217,131000,9181621310,11280,11280,11280,11280,11
20241217,130900,9181497230,11280,11270,11280,11270,130
20241217,130800,9180032120,11270,11280,11280,11270,142
20241217,130700,9178431470,11270,11270,11290,11270,565
20241217,130600,9172057130,11290,11290,11290,11290,1
20241217,130500,9172045840,11270,11290,11290,11270,495
20241217,130400,9166461130,11290,11280,11290,11280,393
20241217,130300,9162026780,11280,11270,11280,11270,193
20241217,130200,9159851660,11270,11270,11270,11260,63
20241217,130100,9159141670,11260,11260,11260,11260,117
20241217,130000,9157824250,11260,11250,11260,11250,241
20241217,125900,9155111590,11260,11250,11270,11240,19
20241217,125800,9154897820,11280,11250,11280,11250,517
20241217,125700,9149075870,11250,11240,11260,11240,182
20241217,125600,9147028380,11250,11210,11250,11210,1096
20241217,125500,9134716320,11210,11210,11220,11210,798
20241217,125400,9125766630,11210,11230,11230,11210,1331
20241217,125300,9110839150,11240,11250,11250,11230,1206
20241217,125200,9097276900,11260,11250,11260,11250,241
20241217,125100,9094565640,11250,11250,11250,11230,408
20241217,125000,9089981360,11240,11240,11250,11240,53
20241217,124900,9089385340,11240,11230,11240,11230,191
20241217,124800,9087239400,11240,11240,11240,11240,102
20241217,124700,9086092920,11240,11220,11240,11220,233
20241217,124600,9083477320,11230,11230,11230,11230,328
20241217,124500,9079793880,11240,11250,11250,11240,621
20241217,124400,9072813770,11250,11230,11250,11230,167
20241217,124300,9070937380,11260,11250,11260,11250,428
20241217,124200,9066122370,11250,11230,11250,11220,1200
20241217,124100,9052630770,11230,11210,11230,11210,778
20241217,124000,9043908670,11240,11210,11240,11200,1873
20241217,123900,9022914980,11210,11250,11260,11210,3377
20241217,123800,8985022090,11250,11240,11250,11240,2
20241217,123700,8984999600,11250,11250,11250,11240,52
20241217,123600,8984415100,11230,11240,11250,11220,1539
20241217,123500,8967131750,11240,11250,11250,11230,613
20241217,123400,8960241780,11230,11250,11270,11220,2216
20241217,123300,8935341260,11270,11250,11270,11250,14
20241217,123200,8935183740,11270,11260,11270,11250,526
20241217,123100,8929264690,11260,11260,11260,11260,1
20241217,123000,8929253430,11270,11270,11270,11270,85
20241217,122900,8928295480,11290,11270,11290,11270,313
20241217,122800,8924761810,11290,11270,11290,11270,135
20241217,122700,8923239970,11260,11280,11280,11260,289
20241217,122600,8919984620,11270,11240,11290,11240,233
20241217,122500,8917358900,11270,11260,11290,11220,10328
20241217,122400,8801323680,11290,11290,11290,11290,1
20241217,122300,8801312390,11260,11260,11260,11260,1250
20241217,122200,8787237390,11300,11290,11300,11290,82
20241217,122100,8786311600,11260,11260,11260,11260,509
20241217,122000,8780580260,11300,11300,11300,11250,434
20241217,121900,8775692540,11260,11280,11300,11260,3267
20241217,121800,8738861570,11300,11280,11300,11280,212
20241217,121700,8736470170,11310,11310,11310,11310,1
20241217,121600,8736458860,11270,11330,11330,11270,2249
20241217,121500,8711048470,11330,11350,11350,11330,605
20241217,121400,8704191910,11340,11330,11350,11330,1247
20241217,121300,8690051260,11330,11350,11350,11330,102
20241217,121200,8688895560,11340,11300,11340,11300,1055
20241217,121100,8676952450,11310,11290,11310,11270,2143
20241217,121000,8652772790,11300,11310,11310,11300,255
20241217,120900,8649890190,11320,11300,11320,11290,246
20241217,120800,8647109530,11300,11320,11320,11300,441
20241217,120700,8642124140,11310,11310,11330,11310,370
20241217,120600,8637938390,11310,11320,11320,11290,759
20241217,120500,8629357080,11320,11350,11350,11320,753
20241217,120400,8620825380,11350,11310,11350,11290,668
20241217,120300,8613265630,11310,11280,11310,11260,1381
20241217,120200,8597700700,11330,11310,11330,11280,2868
20241217,120100,8565287010,11300,11380,11380,11300,4955
20241217,120000,8509216500,11320,11410,11410,11320,9547
20241217,115900,8400811660,11390,11400,11420,11390,1307
20241217,115800,8385921670,11420,11430,11460,11400,2918
20241217,115700,8352608330,11430,11440,11480,11430,3843
20241217,115600,8308641350,11460,11450,11460,11430,669
20241217,115500,8300987170,11440,11460,11460,11440,942
20241217,115400,8290203550,11450,11480,11480,11450,485
20241217,115300,8284647970,11450,11490,11490,11450,1798
20241217,115200,8264041660,11490,11480,11490,11480,392
20241217,115100,8259538090,11490,11490,11500,11490,533
20241217,115000,8253413820,11500,11500,11500,11490,1309
20241217,114900,8238366190,11500,11480,11510,11480,376
20241217,114800,8234044370,11510,11480,11510,11480,331
20241217,114700,8230244460,11510,11480,11510,11480,295
20241217,114600,8226857830,11470,11510,11520,11470,19
20241217,114500,8226639290,11530,11520,11530,11450,1191
20241217,114400,8212974900,11520,11510,11520,11490,1167
20241217,114300,8199554190,11530,11510,11530,11500,35
20241217,114200,8199151350,11540,11540,11540,11540,2
20241217,114100,8199128270,11540,11520,11540,11490,1210
20241217,114000,8185198190,11520,11500,11520,11500,212
20241217,113900,8182758560,11500,11490,11500,11490,11
20241217,113800,8182632130,11490,11500,11510,11490,674
20241217,113700,8174881950,11510,11500,11520,11490,365
20241217,113600,8170685040,11500,11490,11550,11490,1159
20241217,113500,8157349760,11540,11470,11550,11470,1686
20241217,113400,8137916610,11430,11470,11470,11420,1106
20241217,113300,8125247540,11420,11460,11470,11410,1356
20241217,113200,8109751590,11460,11470,11470,11450,707
20241217,113100,8101644390,11470,11460,11470,11450,60
20241217,113000,8100956660,11460,11460,11470,11430,4310
20241217,112900,8051607440,11460,11490,11510,11460,1181
20241217,112800,8038040950,11490,11500,11500,11490,1083
20241217,112700,8025589400,11510,11490,11510,11480,926
20241217,112600,8014937820,11490,11480,11490,11480,329
20241217,112500,8011158000,11510,11480,11510,11480,1753
20241217,112400,7991020270,11490,11450,11490,11450,714
20241217,112300,7982825730,11450,11430,11460,11430,2038
20241217,112200,7959510210,11410,11420,11430,11410,602
20241217,112100,7952639890,11420,11370,11440,11320,2388
20241217,112000,7925510760,11370,11430,11430,11350,6200
20241217,111900,7854986730,11430,11460,11470,11370,8181
20241217,111800,7761726170,11480,11490,11490,11450,910
20241217,111700,7751297430,11470,11530,11530,11470,628
20241217,111600,7744084960,11530,11480,11550,11480,1872
20241217,111500,7722513320,11470,11540,11540,11460,7918
20241217,111400,7631582790,11550,11550,11550,11540,387
20241217,111300,7627115780,11550,11570,11570,11540,686
20241217,111200,7619196810,11560,11530,11560,11520,2086
20241217,111100,7595124960,11530,11540,11560,11530,1139
20241217,111000,7581974280,11550,11530,11570,11520,896
20241217,110900,7571634590,11520,11530,11570,11510,3437
20241217,110800,7532017530,11520,11540,11550,11510,575
20241217,110700,7525392690,11540,11550,11560,11420,8654
20241217,110600,7425939420,11550,11590,11590,11550,2479
20241217,110500,7397260970,11590,11600,11630,11580,4748
20241217,110400,7342211610,11600,11620,11640,11600,5453
20241217,110300,7278826950,11620,11680,11700,11620,3757
20241217,110200,7235078310,11630,11640,11660,11630,1769
20241217,110100,7214486760,11640,11680,11690,11630,11139
20241217,110000,7084774030,11690,11700,11710,11670,3526
20241217,105900,7043553190,11700,11740,11740,11680,1740
20241217,105800,7023180800,11740,11700,11740,11680,5656
20241217,105700,6956983870,11700,11710,11730,11650,8897
20241217,105600,6853079120,11710,11770,11790,11700,12052
20241217,105500,6711611110,11770,11890,11930,11760,20875
20241217,105400,6464340230,11900,11940,11940,11840,18467
20241217,105300,6244749470,11950,11810,11970,11770,37807
20241217,105200,5795690010,11810,11610,11830,11600,44114
20241217,105100,5278212480,11610,11550,11610,11520,6053
20241217,105000,5208308670,11520,11580,11610,11510,4662
20241217,104900,5154385720,11550,11610,11620,11550,5076
20241217,104800,5095606090,11610,11640,11670,11610,9085
20241217,104700,4989915230,11640,11710,11770,11630,11472
20241217,104600,4855735280,11730,11680,11800,11640,46074
20241217,104500,4314753960,11690,11560,11700,11560,29417
20241217,104400,3972810600,11530,11440,11600,11400,17609
20241217,104300,3770171290,11440,11350,11470,11350,16308
20241217,104200,3584041260,11350,11300,11350,11300,5278
20241217,104100,3524189410,11300,11300,11300,11300,673
20241217,104000,3516584510,11320,11220,11320,11220,9275
20241217,103900,3411943290,11200,11200,11200,11180,568
20241217,103800,3405582150,11180,11180,11180,11180,56
20241217,103700,3404956070,11170,11170,11170,11170,50
20241217,103600,3404397570,11170,11180,11180,11170,141
20241217,103500,3402821690,11160,11200,11200,11160,1929
20241217,103400,3381271190,11190,11190,11190,11190,1
20241217,103300,3381260000,11200,11180,11200,11170,348
20241217,103200,3377372500,11180,11210,11210,11180,575
20241217,103100,3370938120,11190,11220,11220,11180,1023
20241217,103000,3359492630,11220,11210,11220,11200,943
20241217,102900,3348924090,11220,11250,11250,11220,1171
20241217,102800,3335782830,11250,11230,11250,11230,1067
20241217,102700,3323789770,11240,11240,11240,11240,46
20241217,102600,3323272730,11200,11240,11240,11200,34
20241217,102500,3322891890,11200,11210,11210,11200,500
20241217,102400,3317291050,11260,11230,11260,11230,591
20241217,102300,3310648220,11180,11250,11250,11180,2196
20241217,102200,3285950040,11270,11270,11270,11270,1
20241217,102100,3285938770,11270,11260,11270,11260,307
20241217,102000,3282481940,11280,11270,11280,11270,2017
20241217,101900,3259750230,11280,11250,11280,11250,5001
20241217,101800,3203399820,11250,11240,11250,11230,1562
20241217,101700,3185838480,11250,11230,11250,11230,665
20241217,101600,3178367870,11240,11240,11250,11240,696
20241217,101500,3170544380,11230,11180,11230,11180,1606
20241217,101400,3152544700,11210,11210,11210,11180,793
20241217,101300,3143669860,11210,11210,11210,11210,1245
20241217,101200,3129713410,11210,11200,11210,11170,1431
20241217,101100,3113706990,11180,11230,11240,11180,1846
20241217,101000,3093003530,11220,11190,11220,11150,1748
20241217,100900,3073431000,11180,11210,11210,11180,1224
20241217,100800,3059729360,11200,11200,11220,11140,5183
20241217,100700,3001708150,11220,11170,11230,11170,2725
20241217,100600,2971176160,11200,11150,11200,11150,3134
20241217,100500,2936168830,11140,11120,11140,11120,340
20241217,100400,2932387230,11140,11140,11140,11110,547
20241217,100300,2926299700,11150,11150,11150,11110,211
20241217,100200,2923955050,11110,11160,11160,11100,204
20241217,100100,2921688590,11170,11110,11170,11110,1516
20241217,100000,2904829030,11110,11090,11110,11080,853
20241217,095900,2895367080,11110,11080,11120,11080,1372
20241217,095800,2880154780,11130,11080,11130,11080,502
20241217,095700,2874588520,11100,11110,11110,11080,719
20241217,095600,2866605480,11150,11150,11150,11150,21
20241217,095500,2866371330,11150,11140,11150,11140,533
20241217,095400,2860429410,11170,11090,11170,11090,2398
20241217,095300,2833746760,11090,11050,11090,11050,289
20241217,095200,2830550100,11090,11040,11090,11040,2676
20241217,095100,2800991740,11090,11060,11090,11050,2343
20241217,095000,2775080760,11070,11100,11100,11070,928
20241217,094900,2764800040,11080,11060,11080,11060,435
20241217,094800,2759980880,11080,11020,11080,11010,3386
20241217,094700,2722664590,11120,11120,11150,11060,1434
20241217,094600,2706707810,11130,10970,11130,10970,4664
20241217,094500,2655170920,10960,11040,11040,10910,10310
20241217,094400,2541871880,11040,11080,11090,11040,5485
20241217,094300,2481234910,11100,11130,11130,11100,751
20241217,094200,2472898780,11080,11110,11140,11070,3272
20241217,094100,2436631460,11130,11070,11130,11060,336
20241217,094000,2432899480,11110,11110,11120,11050,826
20241217,093900,2423725320,11120,11050,11130,11050,1405
20241217,093800,2408155880,11050,11090,11120,11040,2305
20241217,093700,2382619200,11090,11060,11090,11040,553
20241217,093600,2376507910,11080,11090,11090,11000,2597
20241217,093500,2347852570,11090,11120,11150,11090,411
20241217,093400,2343283990,11130,11090,11130,11040,2729
20241217,093300,2313050990,11040,11010,11090,11010,663
20241217,093200,2305731830,11020,11020,11040,10980,4386
20241217,093100,2257497840,11020,11050,11050,11000,1648
20241217,093000,2239331960,11050,11140,11180,11000,8228
20241217,092900,2148416610,11140,11120,11180,11120,404
20241217,092800,2143917220,11120,11170,11180,11120,3719
20241217,092700,2102408880,11130,11290,11290,11130,8488
20241217,092600,2007474070,11230,11210,11250,11100,8385
20241217,092500,1913791390,11210,11160,11210,11150,4215
20241217,092400,1866626100,11180,11290,11290,11160,7844
20241217,092300,1778689900,11300,11270,11330,11270,3937
20241217,092200,1734242820,11260,11250,11260,11210,5965
20241217,092100,1667238880,11240,11290,11330,11240,10650
20241217,092000,1547024570,11290,11330,11340,11270,3467
20241217,091900,1507862000,11350,11310,11360,11300,14555
20241217,091800,1343001100,11340,11300,11370,11280,12006
20241217,091700,1207049570,11270,11180,11340,11180,22899
20241217,091600,948603640,11250,11040,11260,11000,19998
20241217,091500,726157150,11040,11090,11100,11000,4883
20241217,091400,672188950,11090,11070,11100,11050,1203
20241217,091300,658865080,11090,11020,11090,11020,3243
20241217,091200,622951650,11020,10910,11020,10910,2231
20241217,091100,598511640,10920,10990,10990,10920,304
20241217,091000,595180630,10930,11070,11080,10930,6878
20241217,090900,519459530,11070,10940,11070,10930,4569
20241217,090800,469175890,10940,10900,10940,10880,767
20241217,090700,460810580,10900,10860,10900,10850,892
20241217,090600,451119950,10900,10900,10910,10850,1238
20241217,090500,437659010,10850,10930,10930,10840,2503
20241217,090400,410485910,10900,10900,10900,10830,7332
20241217,090300,330923110,10910,10920,10960,10900,1557
20241217,090200,313937140,10920,10930,10970,10920,641
20241217,090100,306929220,10940,11030,11040,10920,7931
20241217,090000,219807800,11030,10980,11050,10980,11811