stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193400,5341816425,3520,3520,3520,3520,21943
20241217,193300,5341816425,3520,3520,3520,3520,0
20241217,193200,5341816425,3520,3520,3520,3520,0
20241217,193100,5341816425,3520,3520,3520,3520,0
20241217,193000,5341816425,3520,3520,3520,3520,0
20241217,192900,5341816425,3520,3520,3520,3520,0
20241217,192800,5341816425,3520,3520,3520,3520,0
20241217,192700,5341816425,3520,3520,3520,3520,0
20241217,192600,5341816425,3520,3520,3520,3520,0
20241217,192500,5341816425,3520,3520,3520,3520,0
20241217,192400,5341816425,3520,3520,3520,3520,0
20241217,192300,5341816425,3520,3520,3520,3520,0
20241217,192200,5341816425,3520,3520,3520,3520,0
20241217,192100,5341816425,3520,3520,3520,3520,0
20241217,192000,5341816425,3520,3520,3520,3520,0
20241217,191900,5341816425,3520,3520,3520,3520,0
20241217,191800,5341816425,3520,3520,3520,3520,0
20241217,191700,5341816425,3520,3520,3520,3520,0
20241217,191600,5341816425,3520,3520,3520,3520,0
20241217,191500,5341816425,3520,3520,3520,3520,0
20241217,191400,5341816425,3520,3520,3520,3520,0
20241217,191300,5341816425,3520,3520,3520,3520,0
20241217,191200,5341816425,3520,3520,3520,3520,0
20241217,191100,5341816425,3520,3520,3520,3520,0
20241217,191000,5341816425,3520,3520,3520,3520,0
20241217,190900,5341816425,3520,3520,3520,3520,0
20241217,190800,5341816425,3520,3520,3520,3520,0
20241217,190700,5341816425,3520,3520,3520,3520,0
20241217,190600,5341816425,3520,3520,3520,3520,0
20241217,190500,5341816425,3520,3520,3520,3520,0
20241217,190400,5341816425,3520,3520,3520,3520,21943
20241217,190300,5341816425,3520,3520,3520,3520,0
20241217,190200,5341816425,3520,3520,3520,3520,0
20241217,190100,5341816425,3520,3520,3520,3520,0
20241217,190000,5341816425,3520,3520,3520,3520,0
20241217,185900,5341816425,3520,3520,3520,3520,0
20241217,185800,5341816425,3520,3520,3520,3520,0
20241217,185700,5341816425,3520,3520,3520,3520,0
20241217,185600,5341816425,3520,3520,3520,3520,0
20241217,185500,5341816425,3520,3520,3520,3520,0
20241217,185400,5341816425,3520,3520,3520,3520,0
20241217,185300,5341816425,3520,3520,3520,3520,0
20241217,185200,5341816425,3520,3520,3520,3520,0
20241217,185100,5341816425,3520,3520,3520,3520,0
20241217,185000,5341816425,3520,3520,3520,3520,0
20241217,184900,5341816425,3520,3520,3520,3520,0
20241217,184800,5341816425,3520,3520,3520,3520,0
20241217,184700,5341816425,3520,3520,3520,3520,0
20241217,184600,5341816425,3520,3520,3520,3520,0
20241217,184500,5341816425,3520,3520,3520,3520,0
20241217,184400,5341816425,3520,3520,3520,3520,0
20241217,184300,5341816425,3520,3520,3520,3520,0
20241217,184200,5341816425,3520,3520,3520,3520,0
20241217,184100,5341816425,3520,3520,3520,3520,0
20241217,184000,5341816425,3520,3520,3520,3520,0
20241217,183900,5341816425,3520,3520,3520,3520,0
20241217,183800,5341816425,3520,3520,3520,3520,0
20241217,183700,5341816425,3520,3520,3520,3520,0
20241217,183600,5341816425,3520,3520,3520,3520,0
20241217,183500,5341816425,3520,3520,3520,3520,0
20241217,183400,5341816425,3520,3520,3520,3520,21943
20241217,183300,5341816425,3520,3520,3520,3520,0
20241217,183200,5341816425,3520,3520,3520,3520,0
20241217,183100,5341816425,3520,3520,3520,3520,0
20241217,183000,5341816425,3520,3520,3520,3520,0
20241217,182900,5341816425,3520,3520,3520,3520,0
20241217,182800,5341816425,3520,3520,3520,3520,0
20241217,182700,5341816425,3520,3520,3520,3520,0
20241217,182600,5341816425,3520,3520,3520,3520,0
20241217,182500,5341816425,3520,3520,3520,3520,0
20241217,182400,5341816425,3520,3520,3520,3520,0
20241217,182300,5341816425,3520,3520,3520,3520,0
20241217,182200,5341816425,3520,3520,3520,3520,0
20241217,182100,5341816425,3520,3520,3520,3520,0
20241217,182000,5341816425,3520,3520,3520,3520,0
20241217,181900,5341816425,3520,3520,3520,3520,0
20241217,181800,5341816425,3520,3520,3520,3520,0
20241217,181700,5341816425,3520,3520,3520,3520,0
20241217,181600,5341816425,3520,3520,3520,3520,0
20241217,181500,5341816425,3520,3520,3520,3520,0
20241217,181400,5341816425,3520,3520,3520,3520,0
20241217,181300,5341816425,3520,3520,3520,3520,0
20241217,181200,5341816425,3520,3520,3520,3520,0
20241217,181100,5341816425,3520,3520,3520,3520,0
20241217,181000,5341816425,3520,3520,3520,3520,0
20241217,180900,5341816425,3520,3520,3520,3520,0
20241217,180800,5341816425,3520,3520,3520,3520,0
20241217,180700,5341816425,3520,3520,3520,3520,0
20241217,180600,5341816425,3520,3520,3520,3520,0
20241217,180500,5341816425,3520,3520,3520,3520,0
20241217,180400,5341816425,3520,3520,3520,3520,21943
20241217,180300,5341816425,3520,3520,3520,3520,0
20241217,180200,5341816425,3520,3520,3520,3520,0
20241217,180100,5341816425,3520,3520,3520,3520,0
20241217,180000,5341816425,3520,3520,3520,3520,0
20241217,175900,5341816425,3520,3520,3520,3520,0
20241217,175800,5341816425,3520,3520,3520,3520,0
20241217,175700,5341816425,3520,3520,3520,3520,0
20241217,175600,5341816425,3520,3520,3520,3520,0
20241217,175500,5341816425,3520,3520,3520,3520,0
20241217,175400,5341816425,3520,3520,3520,3520,0
20241217,175300,5341816425,3520,3520,3520,3520,0
20241217,175200,5341816425,3520,3520,3520,3520,0
20241217,175100,5341816425,3520,3520,3520,3520,0
20241217,175000,5341816425,3520,3520,3520,3520,0
20241217,174900,5341816425,3520,3520,3520,3520,0
20241217,174800,5341816425,3520,3520,3520,3520,0
20241217,174700,5341816425,3520,3520,3520,3520,0
20241217,174600,5341816425,3520,3520,3520,3520,0
20241217,174500,5341816425,3520,3520,3520,3520,0
20241217,174400,5341816425,3520,3520,3520,3520,0
20241217,174300,5341816425,3520,3520,3520,3520,0
20241217,174200,5341816425,3520,3520,3520,3520,0
20241217,174100,5341816425,3520,3520,3520,3520,0
20241217,174000,5341816425,3520,3520,3520,3520,0
20241217,173900,5341816425,3520,3520,3520,3520,0
20241217,173800,5341816425,3520,3520,3520,3520,0
20241217,173700,5341816425,3520,3520,3520,3520,0
20241217,173600,5341816425,3520,3520,3520,3520,0
20241217,173500,5341816425,3520,3520,3520,3520,0
20241217,173400,5341816425,3520,3520,3520,3520,21943
20241217,173300,5341816425,3520,3520,3520,3520,0
20241217,173200,5341816425,3520,3520,3520,3520,0
20241217,173100,5341816425,3520,3520,3520,3520,0
20241217,173000,5341816425,3520,3520,3520,3520,0
20241217,172900,5341816425,3520,3520,3520,3520,0
20241217,172800,5341816425,3520,3520,3520,3520,0
20241217,172700,5341816425,3520,3520,3520,3520,0
20241217,172600,5341816425,3520,3520,3520,3520,0
20241217,172500,5341816425,3520,3520,3520,3520,0
20241217,172400,5341816425,3520,3520,3520,3520,0
20241217,172300,5341816425,3520,3520,3520,3520,0
20241217,172200,5341816425,3520,3520,3520,3520,0
20241217,172100,5341816425,3520,3520,3520,3520,0
20241217,172000,5341816425,3520,3520,3520,3520,0
20241217,171900,5341816425,3520,3520,3520,3520,0
20241217,171800,5341816425,3520,3520,3520,3520,0
20241217,171700,5341816425,3520,3520,3520,3520,0
20241217,171600,5341816425,3520,3520,3520,3520,0
20241217,171500,5341816425,3520,3520,3520,3520,0
20241217,171400,5341816425,3520,3520,3520,3520,0
20241217,171300,5341816425,3520,3520,3520,3520,0
20241217,171200,5341816425,3520,3520,3520,3520,0
20241217,171100,5341816425,3520,3520,3520,3520,0
20241217,171000,5341816425,3520,3520,3520,3520,0
20241217,170900,5341816425,3520,3520,3520,3520,0
20241217,170800,5341816425,3520,3520,3520,3520,0
20241217,170700,5341816425,3520,3520,3520,3520,0
20241217,170600,5341816425,3520,3520,3520,3520,0
20241217,170500,5341816425,3520,3520,3520,3520,0
20241217,170400,5341816425,3520,3520,3520,3520,21943
20241217,170300,5341816425,3520,3520,3520,3520,0
20241217,170200,5341816425,3520,3520,3520,3520,0
20241217,170100,5341816425,3520,3520,3520,3520,0
20241217,170000,5341816425,3520,3520,3520,3520,0
20241217,165900,5341816425,3520,3520,3520,3520,0
20241217,165800,5341816425,3520,3520,3520,3520,0
20241217,165700,5341816425,3520,3520,3520,3520,0
20241217,165600,5341816425,3520,3520,3520,3520,0
20241217,165500,5341816425,3520,3520,3520,3520,0
20241217,165400,5341816425,3520,3520,3520,3520,0
20241217,165300,5341816425,3520,3520,3520,3520,0
20241217,165200,5341816425,3520,3520,3520,3520,0
20241217,165100,5341816425,3520,3520,3520,3520,0
20241217,165000,5341816425,3520,3520,3520,3520,0
20241217,164900,5341816425,3520,3520,3520,3520,0
20241217,164800,5341816425,3520,3520,3520,3520,0
20241217,164700,5341816425,3520,3520,3520,3520,0
20241217,164600,5341816425,3520,3520,3520,3520,0
20241217,164500,5341816425,3520,3520,3520,3520,0
20241217,164400,5341816425,3520,3520,3520,3520,0
20241217,164300,5341816425,3520,3520,3520,3520,0
20241217,164200,5341816425,3520,3520,3520,3520,0
20241217,164100,5341816425,3520,3520,3520,3520,0
20241217,164000,5341816425,3520,3520,3520,3520,0
20241217,163900,5341816425,3520,3520,3520,3520,0
20241217,163800,5341816425,3520,3520,3520,3520,0
20241217,163700,5341816425,3520,3520,3520,3520,0
20241217,163600,5341816425,3520,3520,3520,3520,0
20241217,163500,5341816425,3520,3520,3520,3520,0
20241217,163400,5341816425,3520,3520,3520,3520,21943
20241217,163300,5341816425,3520,3520,3520,3520,0
20241217,163200,5341816425,3520,3520,3520,3520,0
20241217,163100,5341816425,3520,3520,3520,3520,0
20241217,163000,5341816425,3520,3520,3520,3520,0
20241217,162900,5341816425,3520,3520,3520,3520,0
20241217,162800,5341816425,3520,3520,3520,3520,0
20241217,162700,5341816425,3520,3520,3520,3520,0
20241217,162600,5341816425,3520,3520,3520,3520,0
20241217,162500,5341816425,3520,3520,3520,3520,0
20241217,162400,5341816425,3520,3520,3520,3520,0
20241217,162300,5341816425,3520,3520,3520,3520,0
20241217,162200,5341816425,3520,3520,3520,3520,0
20241217,162100,5341816425,3520,3520,3520,3520,0
20241217,162000,5341816425,3520,3520,3520,3520,0
20241217,161900,5341816425,3520,3520,3520,3520,0
20241217,161800,5341816425,3520,3520,3520,3520,0
20241217,161700,5341816425,3520,3520,3520,3520,0
20241217,161600,5341816425,3520,3520,3520,3520,0
20241217,161500,5341816425,3520,3520,3520,3520,0
20241217,161400,5341816425,3520,3520,3520,3520,0
20241217,161300,5341816425,3520,3520,3520,3520,0
20241217,161200,5341816425,3520,3520,3520,3520,0
20241217,161100,5341816425,3520,3520,3520,3520,0
20241217,161000,5341816425,3520,3520,3520,3520,0
20241217,160900,5341816425,3520,3520,3520,3520,0
20241217,160800,5341816425,3520,3520,3520,3520,0
20241217,160700,5341816425,3520,3520,3520,3520,0
20241217,160600,5341816425,3520,3520,3520,3520,0
20241217,160500,5341816425,3520,3520,3520,3520,0
20241217,160400,5341816425,3520,3520,3520,3520,21943
20241217,160300,5341816425,3520,3520,3520,3520,0
20241217,160200,5341816425,3520,3520,3520,3520,0
20241217,160100,5341816425,3520,3520,3520,3520,0
20241217,160000,5341816425,3520,3520,3520,3520,0
20241217,155900,5341816425,3520,3520,3520,3520,0
20241217,155800,5341816425,3520,3520,3520,3520,0
20241217,155700,5341816425,3520,3520,3520,3520,0
20241217,155600,5341816425,3520,3520,3520,3520,0
20241217,155500,5341816425,3520,3520,3520,3520,0
20241217,155400,5341816425,3520,3520,3520,3520,0
20241217,155300,5341816425,3520,3520,3520,3520,0
20241217,155200,5341816425,3520,3520,3520,3520,0
20241217,155100,5341816425,3520,3520,3520,3520,0
20241217,155000,5341816425,3520,3520,3520,3520,0
20241217,154900,5341816425,3520,3520,3520,3520,0
20241217,154800,5341816425,3520,3520,3520,3520,0
20241217,154700,5341816425,3520,3520,3520,3520,0
20241217,154600,5341816425,3520,3520,3520,3520,0
20241217,154500,5341816425,3520,3520,3520,3520,0
20241217,154400,5341816425,3520,3520,3520,3520,0
20241217,154300,5341816425,3520,3520,3520,3520,0
20241217,154200,5341816425,3520,3520,3520,3520,0
20241217,154100,5341816425,3520,3520,3520,3520,0
20241217,154000,5341816425,3520,3520,3520,3520,0
20241217,153900,5341816425,3520,3520,3520,3520,0
20241217,153800,5341816425,3520,3520,3520,3520,0
20241217,153700,5341816425,3520,3520,3520,3520,0
20241217,153600,5341816425,3520,3520,3520,3520,0
20241217,153500,5341816425,3520,3520,3520,3520,0
20241217,153400,5341816425,3520,3520,3520,3520,21943
20241217,153300,5341816425,3520,3520,3520,3520,0
20241217,153200,5341816425,3520,3520,3520,3520,0
20241217,153100,5341816425,3520,3520,3520,3520,0
20241217,153000,5341816425,3520,3520,3520,3520,21943
20241217,152900,5264577065,3535,3535,3535,3535,0
20241217,152800,5264577065,3535,3535,3535,3535,0
20241217,152700,5264577065,3535,3535,3535,3535,0
20241217,152600,5264577065,3535,3535,3535,3535,0
20241217,152500,5264577065,3535,3535,3535,3535,0
20241217,152400,5264577065,3535,3535,3535,3535,0
20241217,152300,5264577065,3535,3535,3535,3535,0
20241217,152200,5264577065,3535,3535,3535,3535,0
20241217,152100,5264577065,3535,3535,3535,3535,0
20241217,152000,5264577065,3535,3535,3535,3535,0
20241217,151900,5264577065,3535,3520,3535,3520,2096
20241217,151800,5257192540,3520,3535,3535,3520,3043
20241217,151700,5246449900,3535,3525,3535,3525,2204
20241217,151600,5238665455,3530,3525,3530,3525,556
20241217,151500,5236705480,3520,3520,3520,3515,824
20241217,151400,5233805450,3515,3525,3535,3515,4956
20241217,151300,5216329915,3530,3525,3535,3520,1936
20241217,151200,5209506630,3530,3530,3530,3530,245
20241217,151100,5208641780,3535,3515,3535,3515,501
20241217,151000,5206880745,3510,3530,3535,3510,3807
20241217,150900,5193487980,3530,3535,3535,3530,247
20241217,150800,5192614880,3535,3520,3535,3510,7279
20241217,150700,5167008750,3520,3540,3540,3520,5484
20241217,150600,5147662435,3540,3540,3540,3535,1126
20241217,150500,5143676470,3540,3535,3540,3530,2066
20241217,150400,5136364110,3530,3530,3535,3530,303
20241217,150300,5135294390,3520,3530,3530,3515,444
20241217,150200,5133730590,3530,3525,3530,3515,2225
20241217,150100,5125901970,3530,3535,3545,3530,1727
20241217,150000,5119801630,3540,3540,3545,3535,2413
20241217,145900,5111269535,3540,3540,3540,3540,776
20241217,145800,5108522495,3545,3550,3550,3510,4067
20241217,145700,5094142280,3545,3545,3550,3545,495
20241217,145600,5092387490,3545,3545,3545,3540,62
20241217,145500,5092167800,3530,3530,3545,3530,286
20241217,145400,5091157005,3525,3545,3545,3520,1566
20241217,145300,5085625745,3545,3540,3545,3540,1396
20241217,145200,5080677720,3530,3550,3550,3530,935
20241217,145100,5077361305,3545,3545,3545,3525,2410
20241217,145000,5068835750,3545,3545,3545,3545,2380
20241217,144900,5060398650,3550,3550,3550,3550,1518
20241217,144800,5055009750,3550,3545,3555,3545,1794
20241217,144700,5048645380,3545,3525,3545,3505,6407
20241217,144600,5026035670,3525,3520,3525,3515,3414
20241217,144500,5014034335,3520,3525,3525,3515,613
20241217,144400,5011876565,3525,3525,3525,3520,221
20241217,144300,5011097790,3525,3530,3530,3525,260
20241217,144200,5010180620,3530,3530,3530,3530,317
20241217,144100,5009061610,3530,3515,3530,3510,71
20241217,144000,5008812315,3510,3510,3510,3510,165
20241217,143900,5008233165,3510,3530,3530,3510,1433
20241217,143800,5003195235,3530,3525,3530,3520,4595
20241217,143700,4987018285,3520,3520,3520,3520,3
20241217,143600,4987007725,3530,3520,3530,3520,1008
20241217,143500,4983453170,3515,3520,3520,3515,377
20241217,143400,4982126695,3530,3530,3530,3520,183
20241217,143300,4981481030,3525,3525,3525,3525,393
20241217,143200,4980095705,3525,3520,3525,3520,3
20241217,143100,4980085140,3515,3520,3520,3515,334
20241217,143000,4978909475,3520,3520,3520,3520,100
20241217,142900,4978557475,3510,3520,3520,3510,128
20241217,142800,4978107195,3520,3525,3525,3520,21
20241217,142700,4978033270,3505,3525,3525,3505,5157
20241217,142600,4959933690,3525,3525,3525,3525,0
20241217,142500,4959933690,3525,3530,3530,3515,125
20241217,142400,4959492705,3510,3530,3530,3510,12
20241217,142300,4959450365,3535,3515,3535,3510,3691
20241217,142200,4946487695,3515,3515,3515,3515,1395
20241217,142100,4941584270,3515,3515,3515,3515,0
20241217,142000,4941584270,3515,3510,3515,3510,26
20241217,141900,4941492980,3510,3510,3510,3510,913
20241217,141800,4938288350,3505,3510,3510,3505,170
20241217,141700,4937691995,3505,3505,3510,3505,1307
20241217,141600,4933110945,3510,3510,3515,3510,559
20241217,141500,4931148805,3515,3515,3515,3515,378
20241217,141400,4929820135,3515,3505,3515,3505,232
20241217,141300,4929005955,3505,3505,3515,3505,810
20241217,141200,4926166795,3520,3510,3525,3505,1685
20241217,141100,4920260300,3505,3515,3515,3505,3751
20241217,141000,4907096055,3515,3520,3520,3515,1822
20241217,140900,4900688130,3520,3525,3525,3520,1240
20241217,140800,4896323300,3525,3525,3525,3515,2024
20241217,140700,4889202130,3525,3525,3530,3525,1439
20241217,140600,4884129385,3530,3530,3535,3525,1404
20241217,140500,4879171585,3535,3535,3545,3535,442
20241217,140400,4877609015,3550,3550,3550,3535,329
20241217,140300,4876441425,3530,3530,3535,3530,2058
20241217,140200,4869176645,3530,3550,3550,3530,7243
20241217,140100,4843592915,3545,3545,3545,3545,533
20241217,140000,4841703430,3540,3545,3545,3540,839
20241217,135900,4838730620,3550,3550,3550,3550,1015
20241217,135800,4835127370,3550,3560,3560,3550,268
20241217,135700,4834173890,3560,3545,3560,3545,1405
20241217,135600,4829193150,3540,3540,3540,3540,672
20241217,135500,4826814270,3540,3535,3540,3535,1020
20241217,135400,4823206815,3545,3535,3545,3535,396
20241217,135300,4821806635,3535,3540,3545,3535,3135
20241217,135200,4810719825,3545,3555,3555,3545,747
20241217,135100,4808070670,3555,3560,3560,3550,501
20241217,135000,4806291060,3550,3550,3550,3550,135
20241217,134900,4805811810,3560,3560,3560,3550,906
20241217,134800,4802593350,3565,3550,3565,3550,427
20241217,134700,4801075595,3550,3550,3560,3550,3394
20241217,134600,4789023460,3550,3550,3550,3545,1435
20241217,134500,4783929215,3555,3560,3560,3555,629
20241217,134400,4781691530,3565,3570,3570,3565,626
20241217,134300,4779457130,3580,3580,3580,3580,68
20241217,134200,4779213690,3580,3580,3580,3580,505
20241217,134100,4777405790,3585,3580,3585,3565,4125
20241217,134000,4762642415,3585,3580,3590,3580,1819
20241217,133900,4756122710,3585,3565,3585,3565,3425
20241217,133800,4743876125,3560,3550,3560,3550,429
20241217,133700,4742349080,3555,3550,3555,3545,953
20241217,133600,4738964345,3550,3570,3575,3550,3087
20241217,133500,4727957310,3570,3565,3580,3565,5598
20241217,133400,4707975705,3560,3570,3575,3545,2342
20241217,133300,4699623760,3575,3545,3575,3540,6996
20241217,133200,4674812630,3545,3565,3565,3545,1552
20241217,133100,4669288585,3565,3560,3575,3555,10842
20241217,133000,4630622960,3560,3535,3560,3535,3823
20241217,132900,4617055275,3535,3530,3535,3530,1640
20241217,132800,4611262155,3530,3530,3530,3530,33
20241217,132700,4611145665,3535,3515,3535,3500,2579
20241217,132600,4602095760,3515,3515,3520,3515,353
20241217,132500,4600854715,3520,3520,3520,3515,100
20241217,132400,4600503135,3520,3515,3520,3515,105
20241217,132300,4600133790,3520,3515,3530,3515,38
20241217,132200,4600000155,3515,3525,3525,3515,2288
20241217,132100,4591950945,3535,3530,3535,3530,90
20241217,132000,4591633205,3530,3530,3535,3530,705
20241217,131900,4589144375,3530,3525,3530,3525,807
20241217,131800,4586296235,3525,3530,3530,3525,232
20241217,131700,4585477515,3530,3520,3535,3520,598
20241217,131600,4583369190,3520,3520,3520,3520,106
20241217,131500,4582996070,3520,3515,3520,3515,584
20241217,131400,4580941650,3515,3515,3515,3510,127
20241217,131300,4580495520,3520,3520,3520,3520,15
20241217,131200,4580442720,3520,3510,3520,3510,874
20241217,131100,4577374870,3510,3510,3510,3500,2149
20241217,131000,4569843425,3510,3510,3510,3505,1758
20241217,130900,4563676345,3510,3505,3510,3505,1094
20241217,130800,4559841795,3510,3510,3510,3505,1281
20241217,130700,4555351860,3510,3510,3510,3510,107
20241217,130600,4554976290,3510,3515,3515,3510,130
20241217,130500,4554519955,3515,3510,3515,3505,156
20241217,130400,4553972800,3510,3515,3515,3510,34
20241217,130300,4553853435,3520,3520,3520,3520,11
20241217,130200,4553814715,3525,3510,3525,3510,939
20241217,130100,4550518240,3525,3520,3525,3520,464
20241217,130000,4548884390,3520,3515,3520,3510,1859
20241217,125900,4542352205,3520,3520,3525,3520,28
20241217,125800,4542253640,3520,3520,3525,3520,456
20241217,125700,4540648485,3525,3525,3525,3525,330
20241217,125600,4539485235,3530,3525,3530,3525,9
20241217,125500,4539453495,3530,3525,3530,3525,1091
20241217,125400,4535603265,3530,3525,3530,3525,1429
20241217,125300,4530565235,3530,3535,3535,3530,756
20241217,125200,4527895190,3535,3535,3535,3530,343
20241217,125100,4526682700,3535,3530,3535,3525,222
20241217,125000,4525898440,3535,3520,3535,3510,1027
20241217,124900,4522284120,3520,3525,3525,3520,697
20241217,124800,4519828310,3540,3540,3540,3525,567
20241217,124700,4517826400,3540,3540,3545,3530,1332
20241217,124600,4513109890,3535,3550,3550,3530,1656
20241217,124500,4507254515,3550,3510,3560,3510,5701
20241217,124400,4487128125,3510,3490,3510,3490,3422
20241217,124300,4475155195,3490,3485,3490,3485,314
20241217,124200,4474060835,3490,3485,3490,3485,1085
20241217,124100,4470279535,3485,3485,3485,3480,1628
20241217,124000,4464609455,3485,3480,3485,3480,602
20241217,123900,4462514490,3485,3480,3485,3475,261
20241217,123800,4461606035,3485,3485,3485,3485,242
20241217,123700,4460762665,3490,3490,3490,3490,6
20241217,123600,4460741725,3495,3490,3495,3490,783
20241217,123500,4458007485,3490,3490,3490,3485,310
20241217,123400,4456925610,3490,3490,3490,3490,100
20241217,123300,4456576610,3490,3490,3490,3485,438
20241217,123200,4455048610,3490,3490,3490,3485,312
20241217,123100,4453959980,3490,3490,3495,3485,900
20241217,123000,4450821320,3490,3490,3490,3490,483
20241217,122900,4449135650,3495,3490,3495,3490,624
20241217,122800,4446957850,3490,3495,3495,3490,415
20241217,122700,4445509355,3490,3495,3495,3490,368
20241217,122600,4444225030,3495,3485,3495,3485,1253
20241217,122500,4439854710,3490,3485,3490,3485,622
20241217,122400,4437683945,3490,3485,3490,3485,121
20241217,122300,4437261675,3485,3485,3490,3485,375
20241217,122200,4435954130,3485,3485,3485,3485,78
20241217,122100,4435682300,3485,3480,3485,3475,671
20241217,122000,4433348805,3485,3480,3485,3480,1353
20241217,121900,4428637360,3480,3475,3480,3470,79
20241217,121800,4428363090,3480,3465,3480,3465,80
20241217,121700,4428085455,3465,3475,3475,3465,2255
20241217,121600,4420259330,3480,3480,3480,3480,19
20241217,121500,4420193210,3470,3485,3485,3470,620
20241217,121400,4418036125,3485,3485,3490,3480,1934
20241217,121300,4411299425,3485,3470,3485,3470,2478
20241217,121200,4402681485,3475,3470,3475,3465,2290
20241217,121100,4394735300,3465,3470,3470,3465,50
20241217,121000,4394562025,3470,3470,3470,3470,30
20241217,120900,4394457925,3470,3475,3475,3470,718
20241217,120800,4391965670,3475,3475,3475,3475,243
20241217,120700,4391121245,3470,3475,3475,3470,302
20241217,120600,4390072705,3470,3475,3475,3470,416
20241217,120500,4388627685,3475,3475,3475,3475,18
20241217,120400,4388565135,3465,3465,3465,3465,448
20241217,120300,4387012815,3465,3475,3475,3465,179
20241217,120200,4386391615,3475,3470,3475,3470,74
20241217,120100,4386134475,3475,3470,3475,3470,651
20241217,120000,4383872520,3475,3470,3475,3470,380
20241217,115900,4382553810,3470,3475,3475,3470,635
20241217,115800,4380347195,3475,3475,3480,3475,121
20241217,115700,4379926125,3475,3470,3480,3470,62
20241217,115600,4379710885,3470,3475,3475,3470,478
20241217,115500,4378051815,3475,3475,3475,3470,633
20241217,115400,4375852500,3480,3475,3480,3475,772
20241217,115300,4373169745,3475,3475,3475,3475,23
20241217,115200,4373089820,3475,3470,3480,3470,117
20241217,115100,4372683560,3470,3470,3470,3470,18
20241217,115000,4372621100,3470,3475,3475,3470,21
20241217,114900,4372548215,3470,3475,3475,3470,2114
20241217,114800,4365208100,3475,3475,3475,3470,62
20241217,114700,4364992900,3470,3475,3475,3470,40
20241217,114600,4364853960,3470,3470,3470,3465,437
20241217,114500,4363337740,3465,3455,3480,3455,1769
20241217,114400,4357224985,3455,3455,3460,3455,405
20241217,114300,4355825160,3460,3465,3465,3460,1796
20241217,114200,4349603570,3460,3465,3465,3460,1156
20241217,114100,4345598040,3460,3465,3465,3460,1928
20241217,114000,4338923925,3465,3465,3465,3460,782
20241217,113900,4336216215,3465,3465,3465,3465,1252
20241217,113800,4331878035,3465,3470,3470,3465,1297
20241217,113700,4327382160,3470,3470,3470,3465,2268
20241217,113600,4319512210,3470,3475,3480,3470,115
20241217,113500,4319112585,3475,3475,3475,3475,83
20241217,113400,4318824160,3475,3475,3475,3475,241
20241217,113300,4317986685,3475,3485,3490,3475,1301
20241217,113200,4313452705,3485,3480,3485,3475,1164
20241217,113100,4309402790,3480,3475,3480,3475,3715
20241217,113000,4296475490,3470,3475,3480,3470,468
20241217,112900,4294849190,3475,3480,3480,3470,503
20241217,112800,4293099505,3470,3465,3480,3465,3088
20241217,112700,4282391445,3460,3465,3465,3460,108
20241217,112600,4282017235,3465,3455,3470,3455,185
20241217,112500,4281376375,3455,3450,3470,3440,1286
20241217,112400,4276939810,3440,3450,3450,3425,7621
20241217,112300,4250738900,3450,3435,3450,3435,9864
20241217,112200,4216733980,3435,3455,3460,3430,16289
20241217,112100,4160656215,3455,3465,3465,3455,2481
20241217,112000,4152077350,3465,3470,3470,3465,1489
20241217,111900,4146916580,3470,3480,3480,3465,7254
20241217,111800,4121745430,3480,3475,3480,3465,887
20241217,111700,4118667105,3475,3480,3480,3465,1748
20241217,111600,4112604175,3480,3480,3480,3470,1274
20241217,111500,4108170665,3465,3460,3480,3460,456
20241217,111400,4106592150,3460,3485,3485,3455,15622
20241217,111300,4052530825,3485,3470,3485,3470,1767
20241217,111200,4046389505,3470,3475,3475,3465,219
20241217,111100,4045628865,3475,3475,3480,3470,4439
20241217,111000,4030222280,3480,3490,3490,3475,286
20241217,110900,4029226655,3485,3475,3490,3470,1883
20241217,110800,4022666855,3470,3460,3475,3460,888
20241217,110700,4019590360,3460,3460,3470,3460,2461
20241217,110600,4011075215,3460,3460,3460,3455,1141
20241217,110500,4007129360,3460,3465,3465,3455,2401
20241217,110400,3998823665,3465,3480,3480,3465,2748
20241217,110300,3989289645,3480,3495,3500,3475,2765
20241217,110200,3979667680,3490,3485,3500,3485,370
20241217,110100,3978376335,3490,3490,3500,3490,173
20241217,110000,3977772045,3490,3500,3500,3475,733
20241217,105900,3975220300,3480,3470,3485,3470,787
20241217,105800,3972479200,3480,3485,3485,3470,2408
20241217,105700,3964099310,3480,3485,3485,3480,337
20241217,105600,3962924870,3485,3500,3500,3485,224
20241217,105500,3962144215,3485,3510,3510,3485,1095
20241217,105400,3958312095,3485,3480,3515,3470,4407
20241217,105300,3943000325,3470,3475,3485,3455,7681
20241217,105200,3916353775,3475,3495,3495,3460,6874
20241217,105100,3892466275,3495,3505,3510,3495,2635
20241217,105000,3883231145,3505,3505,3505,3495,43
20241217,104900,3883080460,3490,3485,3505,3485,3822
20241217,104800,3869753160,3485,3500,3515,3485,4122
20241217,104700,3855371690,3490,3505,3505,3485,14905
20241217,104600,3803284455,3505,3520,3520,3505,3245
20241217,104500,3791898810,3515,3510,3515,3505,7982
20241217,104400,3763889010,3510,3555,3560,3510,19487
20241217,104300,3695071825,3555,3555,3565,3555,2261
20241217,104200,3687024345,3555,3560,3565,3555,2251
20241217,104100,3679010770,3560,3565,3570,3560,121
20241217,104000,3678579410,3570,3565,3570,3555,1964
20241217,103900,3671583910,3560,3555,3570,3555,230
20241217,103800,3670766140,3555,3570,3570,3555,375
20241217,103700,3669428230,3565,3555,3575,3555,3213
20241217,103600,3657978950,3555,3555,3555,3545,1932
20241217,103500,3651124260,3555,3555,3560,3545,4012
20241217,103400,3636885225,3555,3560,3560,3555,1512
20241217,103300,3631509995,3555,3555,3560,3555,5345
20241217,103200,3612506150,3555,3560,3560,3555,1750
20241217,103100,3606276155,3560,3560,3565,3555,1748
20241217,103000,3600052125,3560,3560,3560,3555,2032
20241217,102900,3592819720,3560,3570,3575,3560,4749
20241217,102800,3575897365,3575,3580,3590,3570,6757
20241217,102700,3551729785,3580,3620,3620,3580,8467
20241217,102600,3521285200,3620,3620,3620,3610,6440
20241217,102500,3498022355,3625,3630,3635,3615,7194
20241217,102400,3471930590,3630,3620,3630,3610,10136
20241217,102300,3435233955,3620,3600,3620,3600,11258
20241217,102200,3394565120,3600,3605,3615,3600,3698
20241217,102100,3381234805,3610,3615,3615,3600,3308
20241217,102000,3369318200,3600,3615,3615,3600,5188
20241217,101900,3350620850,3615,3615,3620,3595,2963
20241217,101800,3339924925,3615,3590,3615,3585,4585
20241217,101700,3323415670,3595,3590,3615,3590,1570
20241217,101600,3317762545,3590,3610,3610,3590,2703
20241217,101500,3308052845,3610,3595,3610,3595,2325
20241217,101400,3299691260,3595,3610,3610,3590,4368
20241217,101300,3283977395,3610,3620,3620,3590,5544
20241217,101200,3264012930,3620,3610,3620,3605,4954
20241217,101100,3246140345,3610,3620,3620,3605,4840
20241217,101000,3228661575,3605,3625,3635,3605,3241
20241217,100900,3216934505,3635,3635,3640,3630,10452
20241217,100800,3178930465,3630,3575,3640,3575,46826
20241217,100700,3009869140,3575,3575,3575,3570,1265
20241217,100600,3005350570,3565,3575,3575,3565,474
20241217,100500,3003656400,3575,3580,3580,3575,511
20241217,100400,3001828785,3580,3575,3585,3575,1547
20241217,100300,2996293795,3575,3560,3585,3555,2425
20241217,100200,2987662385,3555,3565,3565,3550,8037
20241217,100100,2959089350,3560,3585,3585,3560,12804
20241217,100000,2913356195,3585,3595,3595,3585,6183
20241217,095900,2891166035,3595,3600,3600,3590,1938
20241217,095800,2884196545,3600,3610,3610,3600,5515
20241217,095700,2864321740,3605,3595,3605,3595,3885
20241217,095600,2850334085,3600,3580,3600,3580,3228
20241217,095500,2838747610,3580,3585,3585,3575,3558
20241217,095400,2826016040,3585,3605,3610,3585,3394
20241217,095300,2813804280,3610,3600,3615,3600,4164
20241217,095200,2798773125,3600,3585,3600,3580,7349
20241217,095100,2772392000,3585,3590,3595,3575,2731
20241217,095000,2762608685,3590,3575,3590,3565,2182
20241217,094900,2754810420,3575,3575,3580,3565,4630
20241217,094800,2738275580,3575,3595,3595,3575,2276
20241217,094700,2730120150,3600,3590,3605,3585,5493
20241217,094600,2710368175,3605,3620,3620,3590,4816
20241217,094500,2693019865,3625,3565,3630,3555,12063
20241217,094400,2649543975,3555,3565,3565,3550,2763
20241217,094300,2639721985,3555,3580,3585,3550,4167
20241217,094200,2624822375,3580,3545,3580,3540,2723
20241217,094100,2615128970,3545,3560,3565,3545,13634
20241217,094000,2566659020,3560,3600,3600,3555,11298
20241217,093900,2526290430,3600,3650,3650,3595,18104
20241217,093800,2460590460,3650,3635,3655,3635,15854
20241217,093700,2402788285,3630,3590,3640,3590,18435
20241217,093600,2336109470,3585,3580,3585,3570,10941
20241217,093500,2296912770,3580,3580,3585,3580,768
20241217,093400,2294162155,3560,3585,3585,3550,7289
20241217,093300,2268208595,3585,3605,3605,3570,5371
20241217,093200,2248879120,3605,3565,3610,3555,12489
20241217,093100,2204049775,3575,3570,3580,3560,5972
20241217,093000,2182749240,3565,3565,3585,3555,2680
20241217,092900,2173183050,3585,3630,3630,3555,36972
20241217,092800,2040289990,3620,3640,3650,3620,19835
20241217,092700,1968218980,3640,3675,3680,3635,37591
20241217,092600,1830982520,3680,3600,3680,3600,46178
20241217,092500,1662714295,3600,3595,3605,3585,15017
20241217,092400,1608694860,3595,3600,3625,3585,21412
20241217,092300,1531619395,3600,3600,3630,3580,48029
20241217,092200,1358699750,3605,3550,3610,3550,31557
20241217,092100,1245823120,3550,3480,3550,3470,17422
20241217,092000,1184582615,3480,3455,3485,3455,5201
20241217,091900,1166570445,3455,3455,3465,3435,5870
20241217,091800,1146342445,3455,3485,3485,3450,6834
20241217,091700,1122661175,3485,3520,3520,3485,7751
20241217,091600,1095521935,3520,3510,3535,3500,22858
20241217,091500,1015259880,3510,3470,3530,3470,19719
20241217,091400,946190575,3470,3450,3475,3430,7440
20241217,091300,920422980,3450,3410,3460,3410,7089
20241217,091200,896070950,3410,3430,3430,3410,6332
20241217,091100,874436820,3430,3400,3430,3390,7756
20241217,091000,847959530,3395,3380,3400,3380,10869
20241217,090900,811160680,3375,3360,3385,3360,7229
20241217,090800,786728075,3365,3380,3385,3360,25550
20241217,090700,700695905,3385,3415,3415,3385,19462
20241217,090600,634548230,3415,3420,3430,3415,2248
20241217,090500,626864915,3430,3430,3430,3410,9290
20241217,090400,595076155,3410,3400,3435,3400,20612
20241217,090300,524660615,3400,3390,3410,3365,50893
20241217,090200,352230160,3395,3420,3430,3395,24813
20241217,090100,267622820,3420,3500,3500,3410,47358
20241217,090000,104655685,3485,3520,3545,3480,29483