stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,200900,3364657530,8500,8500,8500,8500,23309
20241217,200800,3364657530,8500,8500,8500,8500,0
20241217,200700,3364657530,8500,8500,8500,8500,0
20241217,200600,3364657530,8500,8500,8500,8500,0
20241217,200500,3364657530,8500,8500,8500,8500,0
20241217,200400,3364657530,8500,8500,8500,8500,0
20241217,200300,3364657530,8500,8500,8500,8500,0
20241217,200200,3364657530,8500,8500,8500,8500,0
20241217,200100,3364657530,8500,8500,8500,8500,0
20241217,200000,3364657530,8500,8500,8500,8500,0
20241217,195900,3364657530,8500,8500,8500,8500,0
20241217,195800,3364657530,8500,8500,8500,8500,0
20241217,195700,3364657530,8500,8500,8500,8500,0
20241217,195600,3364657530,8500,8500,8500,8500,0
20241217,195500,3364657530,8500,8500,8500,8500,0
20241217,195400,3364657530,8500,8500,8500,8500,0
20241217,195300,3364657530,8500,8500,8500,8500,0
20241217,195200,3364657530,8500,8500,8500,8500,0
20241217,195100,3364657530,8500,8500,8500,8500,0
20241217,195000,3364657530,8500,8500,8500,8500,0
20241217,194900,3364657530,8500,8500,8500,8500,0
20241217,194800,3364657530,8500,8500,8500,8500,0
20241217,194700,3364657530,8500,8500,8500,8500,0
20241217,194600,3364657530,8500,8500,8500,8500,0
20241217,194500,3364657530,8500,8500,8500,8500,0
20241217,194400,3364657530,8500,8500,8500,8500,0
20241217,194300,3364657530,8500,8500,8500,8500,0
20241217,194200,3364657530,8500,8500,8500,8500,0
20241217,194100,3364657530,8500,8500,8500,8500,0
20241217,194000,3364657530,8500,8500,8500,8500,0
20241217,193900,3364657530,8500,8500,8500,8500,23309
20241217,193800,3364657530,8500,8500,8500,8500,0
20241217,193700,3364657530,8500,8500,8500,8500,0
20241217,193600,3364657530,8500,8500,8500,8500,0
20241217,193500,3364657530,8500,8500,8500,8500,0
20241217,193400,3364657530,8500,8500,8500,8500,0
20241217,193300,3364657530,8500,8500,8500,8500,0
20241217,193200,3364657530,8500,8500,8500,8500,0
20241217,193100,3364657530,8500,8500,8500,8500,0
20241217,193000,3364657530,8500,8500,8500,8500,0
20241217,192900,3364657530,8500,8500,8500,8500,0
20241217,192800,3364657530,8500,8500,8500,8500,0
20241217,192700,3364657530,8500,8500,8500,8500,0
20241217,192600,3364657530,8500,8500,8500,8500,0
20241217,192500,3364657530,8500,8500,8500,8500,0
20241217,192400,3364657530,8500,8500,8500,8500,0
20241217,192300,3364657530,8500,8500,8500,8500,0
20241217,192200,3364657530,8500,8500,8500,8500,0
20241217,192100,3364657530,8500,8500,8500,8500,0
20241217,192000,3364657530,8500,8500,8500,8500,0
20241217,191900,3364657530,8500,8500,8500,8500,0
20241217,191800,3364657530,8500,8500,8500,8500,0
20241217,191700,3364657530,8500,8500,8500,8500,0
20241217,191600,3364657530,8500,8500,8500,8500,0
20241217,191500,3364657530,8500,8500,8500,8500,0
20241217,191400,3364657530,8500,8500,8500,8500,0
20241217,191300,3364657530,8500,8500,8500,8500,0
20241217,191200,3364657530,8500,8500,8500,8500,0
20241217,191100,3364657530,8500,8500,8500,8500,0
20241217,191000,3364657530,8500,8500,8500,8500,0
20241217,190900,3364657530,8500,8500,8500,8500,23309
20241217,190800,3364657530,8500,8500,8500,8500,0
20241217,190700,3364657530,8500,8500,8500,8500,0
20241217,190600,3364657530,8500,8500,8500,8500,0
20241217,190500,3364657530,8500,8500,8500,8500,0
20241217,190400,3364657530,8500,8500,8500,8500,0
20241217,190300,3364657530,8500,8500,8500,8500,0
20241217,190200,3364657530,8500,8500,8500,8500,0
20241217,190100,3364657530,8500,8500,8500,8500,0
20241217,190000,3364657530,8500,8500,8500,8500,0
20241217,185900,3364657530,8500,8500,8500,8500,0
20241217,185800,3364657530,8500,8500,8500,8500,0
20241217,185700,3364657530,8500,8500,8500,8500,0
20241217,185600,3364657530,8500,8500,8500,8500,0
20241217,185500,3364657530,8500,8500,8500,8500,0
20241217,185400,3364657530,8500,8500,8500,8500,0
20241217,185300,3364657530,8500,8500,8500,8500,0
20241217,185200,3364657530,8500,8500,8500,8500,0
20241217,185100,3364657530,8500,8500,8500,8500,0
20241217,185000,3364657530,8500,8500,8500,8500,0
20241217,184900,3364657530,8500,8500,8500,8500,0
20241217,184800,3364657530,8500,8500,8500,8500,0
20241217,184700,3364657530,8500,8500,8500,8500,0
20241217,184600,3364657530,8500,8500,8500,8500,0
20241217,184500,3364657530,8500,8500,8500,8500,0
20241217,184400,3364657530,8500,8500,8500,8500,0
20241217,184300,3364657530,8500,8500,8500,8500,0
20241217,184200,3364657530,8500,8500,8500,8500,0
20241217,184100,3364657530,8500,8500,8500,8500,0
20241217,184000,3364657530,8500,8500,8500,8500,0
20241217,183900,3364657530,8500,8500,8500,8500,23309
20241217,183800,3364657530,8500,8500,8500,8500,0
20241217,183700,3364657530,8500,8500,8500,8500,0
20241217,183600,3364657530,8500,8500,8500,8500,0
20241217,183500,3364657530,8500,8500,8500,8500,0
20241217,183400,3364657530,8500,8500,8500,8500,0
20241217,183300,3364657530,8500,8500,8500,8500,0
20241217,183200,3364657530,8500,8500,8500,8500,0
20241217,183100,3364657530,8500,8500,8500,8500,0
20241217,183000,3364657530,8500,8500,8500,8500,0
20241217,182900,3364657530,8500,8500,8500,8500,0
20241217,182800,3364657530,8500,8500,8500,8500,0
20241217,182700,3364657530,8500,8500,8500,8500,0
20241217,182600,3364657530,8500,8500,8500,8500,0
20241217,182500,3364657530,8500,8500,8500,8500,0
20241217,182400,3364657530,8500,8500,8500,8500,0
20241217,182300,3364657530,8500,8500,8500,8500,0
20241217,182200,3364657530,8500,8500,8500,8500,0
20241217,182100,3364657530,8500,8500,8500,8500,0
20241217,182000,3364657530,8500,8500,8500,8500,0
20241217,181900,3364657530,8500,8500,8500,8500,0
20241217,181800,3364657530,8500,8500,8500,8500,0
20241217,181700,3364657530,8500,8500,8500,8500,0
20241217,181600,3364657530,8500,8500,8500,8500,0
20241217,181500,3364657530,8500,8500,8500,8500,0
20241217,181400,3364657530,8500,8500,8500,8500,0
20241217,181300,3364657530,8500,8500,8500,8500,0
20241217,181200,3364657530,8500,8500,8500,8500,0
20241217,181100,3364657530,8500,8500,8500,8500,0
20241217,181000,3364657530,8500,8500,8500,8500,0
20241217,180900,3364657530,8500,8500,8500,8500,23309
20241217,180800,3364657530,8500,8500,8500,8500,0
20241217,180700,3364657530,8500,8500,8500,8500,0
20241217,180600,3364657530,8500,8500,8500,8500,0
20241217,180500,3364657530,8500,8500,8500,8500,0
20241217,180400,3364657530,8500,8500,8500,8500,0
20241217,180300,3364657530,8500,8500,8500,8500,0
20241217,180200,3364657530,8500,8500,8500,8500,0
20241217,180100,3364657530,8500,8500,8500,8500,0
20241217,180000,3364657530,8500,8500,8500,8500,0
20241217,175900,3364657530,8500,8500,8500,8500,0
20241217,175800,3364657530,8500,8500,8500,8500,0
20241217,175700,3364657530,8500,8500,8500,8500,0
20241217,175600,3364657530,8500,8500,8500,8500,0
20241217,175500,3364657530,8500,8500,8500,8500,0
20241217,175400,3364657530,8500,8500,8500,8500,0
20241217,175300,3364657530,8500,8500,8500,8500,0
20241217,175200,3364657530,8500,8500,8500,8500,0
20241217,175100,3364657530,8500,8500,8500,8500,0
20241217,175000,3364657530,8500,8500,8500,8500,0
20241217,174900,3364657530,8500,8500,8500,8500,0
20241217,174800,3364657530,8500,8500,8500,8500,0
20241217,174700,3364657530,8500,8500,8500,8500,0
20241217,174600,3364657530,8500,8500,8500,8500,0
20241217,174500,3364657530,8500,8500,8500,8500,0
20241217,174400,3364657530,8500,8500,8500,8500,0
20241217,174300,3364657530,8500,8500,8500,8500,0
20241217,174200,3364657530,8500,8500,8500,8500,0
20241217,174100,3364657530,8500,8500,8500,8500,0
20241217,174000,3364657530,8500,8500,8500,8500,0
20241217,173900,3364657530,8500,8500,8500,8500,23309
20241217,173800,3364657530,8500,8500,8500,8500,0
20241217,173700,3364657530,8500,8500,8500,8500,0
20241217,173600,3364657530,8500,8500,8500,8500,0
20241217,173500,3364657530,8500,8500,8500,8500,0
20241217,173400,3364657530,8500,8500,8500,8500,0
20241217,173300,3364657530,8500,8500,8500,8500,0
20241217,173200,3364657530,8500,8500,8500,8500,0
20241217,173100,3364657530,8500,8500,8500,8500,0
20241217,173000,3364657530,8500,8500,8500,8500,0
20241217,172900,3364657530,8500,8500,8500,8500,0
20241217,172800,3364657530,8500,8500,8500,8500,0
20241217,172700,3364657530,8500,8500,8500,8500,0
20241217,172600,3364657530,8500,8500,8500,8500,0
20241217,172500,3364657530,8500,8500,8500,8500,0
20241217,172400,3364657530,8500,8500,8500,8500,0
20241217,172300,3364657530,8500,8500,8500,8500,0
20241217,172200,3364657530,8500,8500,8500,8500,0
20241217,172100,3364657530,8500,8500,8500,8500,0
20241217,172000,3364657530,8500,8500,8500,8500,0
20241217,171900,3364657530,8500,8500,8500,8500,0
20241217,171800,3364657530,8500,8500,8500,8500,0
20241217,171700,3364657530,8500,8500,8500,8500,0
20241217,171600,3364657530,8500,8500,8500,8500,0
20241217,171500,3364657530,8500,8500,8500,8500,0
20241217,171400,3364657530,8500,8500,8500,8500,0
20241217,171300,3364657530,8500,8500,8500,8500,0
20241217,171200,3364657530,8500,8500,8500,8500,0
20241217,171100,3364657530,8500,8500,8500,8500,0
20241217,171000,3364657530,8500,8500,8500,8500,0
20241217,170900,3364657530,8500,8500,8500,8500,23309
20241217,170800,3364657530,8500,8500,8500,8500,0
20241217,170700,3364657530,8500,8500,8500,8500,0
20241217,170600,3364657530,8500,8500,8500,8500,0
20241217,170500,3364657530,8500,8500,8500,8500,0
20241217,170400,3364657530,8500,8500,8500,8500,0
20241217,170300,3364657530,8500,8500,8500,8500,0
20241217,170200,3364657530,8500,8500,8500,8500,0
20241217,170100,3364657530,8500,8500,8500,8500,0
20241217,170000,3364657530,8500,8500,8500,8500,0
20241217,165900,3364657530,8500,8500,8500,8500,0
20241217,165800,3364657530,8500,8500,8500,8500,0
20241217,165700,3364657530,8500,8500,8500,8500,0
20241217,165600,3364657530,8500,8500,8500,8500,0
20241217,165500,3364657530,8500,8500,8500,8500,0
20241217,165400,3364657530,8500,8500,8500,8500,0
20241217,165300,3364657530,8500,8500,8500,8500,0
20241217,165200,3364657530,8500,8500,8500,8500,0
20241217,165100,3364657530,8500,8500,8500,8500,0
20241217,165000,3364657530,8500,8500,8500,8500,0
20241217,164900,3364657530,8500,8500,8500,8500,0
20241217,164800,3364657530,8500,8500,8500,8500,0
20241217,164700,3364657530,8500,8500,8500,8500,0
20241217,164600,3364657530,8500,8500,8500,8500,0
20241217,164500,3364657530,8500,8500,8500,8500,0
20241217,164400,3364657530,8500,8500,8500,8500,0
20241217,164300,3364657530,8500,8500,8500,8500,0
20241217,164200,3364657530,8500,8500,8500,8500,0
20241217,164100,3364657530,8500,8500,8500,8500,0
20241217,164000,3364657530,8500,8500,8500,8500,0
20241217,163900,3364657530,8500,8500,8500,8500,23309
20241217,163800,3364657530,8500,8500,8500,8500,0
20241217,163700,3364657530,8500,8500,8500,8500,0
20241217,163600,3364657530,8500,8500,8500,8500,0
20241217,163500,3364657530,8500,8500,8500,8500,0
20241217,163400,3364657530,8500,8500,8500,8500,0
20241217,163300,3364657530,8500,8500,8500,8500,0
20241217,163200,3364657530,8500,8500,8500,8500,0
20241217,163100,3364657530,8500,8500,8500,8500,0
20241217,163000,3364657530,8500,8500,8500,8500,0
20241217,162900,3364657530,8500,8500,8500,8500,0
20241217,162800,3364657530,8500,8500,8500,8500,0
20241217,162700,3364657530,8500,8500,8500,8500,0
20241217,162600,3364657530,8500,8500,8500,8500,0
20241217,162500,3364657530,8500,8500,8500,8500,0
20241217,162400,3364657530,8500,8500,8500,8500,0
20241217,162300,3364657530,8500,8500,8500,8500,0
20241217,162200,3364657530,8500,8500,8500,8500,0
20241217,162100,3364657530,8500,8500,8500,8500,0
20241217,162000,3364657530,8500,8500,8500,8500,0
20241217,161900,3364657530,8500,8500,8500,8500,0
20241217,161800,3364657530,8500,8500,8500,8500,0
20241217,161700,3364657530,8500,8500,8500,8500,0
20241217,161600,3364657530,8500,8500,8500,8500,0
20241217,161500,3364657530,8500,8500,8500,8500,0
20241217,161400,3364657530,8500,8500,8500,8500,0
20241217,161300,3364657530,8500,8500,8500,8500,0
20241217,161200,3364657530,8500,8500,8500,8500,0
20241217,161100,3364657530,8500,8500,8500,8500,0
20241217,161000,3364657530,8500,8500,8500,8500,0
20241217,160900,3364657530,8500,8500,8500,8500,23309
20241217,160800,3364657530,8500,8500,8500,8500,0
20241217,160700,3364657530,8500,8500,8500,8500,0
20241217,160600,3364657530,8500,8500,8500,8500,0
20241217,160500,3364657530,8500,8500,8500,8500,0
20241217,160400,3364657530,8500,8500,8500,8500,0
20241217,160300,3364657530,8500,8500,8500,8500,0
20241217,160200,3364657530,8500,8500,8500,8500,0
20241217,160100,3364657530,8500,8500,8500,8500,0
20241217,160000,3364657530,8500,8500,8500,8500,0
20241217,155900,3364657530,8500,8500,8500,8500,0
20241217,155800,3364657530,8500,8500,8500,8500,0
20241217,155700,3364657530,8500,8500,8500,8500,0
20241217,155600,3364657530,8500,8500,8500,8500,0
20241217,155500,3364657530,8500,8500,8500,8500,0
20241217,155400,3364657530,8500,8500,8500,8500,0
20241217,155300,3364657530,8500,8500,8500,8500,0
20241217,155200,3364657530,8500,8500,8500,8500,0
20241217,155100,3364657530,8500,8500,8500,8500,0
20241217,155000,3364657530,8500,8500,8500,8500,0
20241217,154900,3364657530,8500,8500,8500,8500,0
20241217,154800,3364657530,8500,8500,8500,8500,0
20241217,154700,3364657530,8500,8500,8500,8500,0
20241217,154600,3364657530,8500,8500,8500,8500,0
20241217,154500,3364657530,8500,8500,8500,8500,0
20241217,154400,3364657530,8500,8500,8500,8500,0
20241217,154300,3364657530,8500,8500,8500,8500,0
20241217,154200,3364657530,8500,8500,8500,8500,0
20241217,154100,3364657530,8500,8500,8500,8500,0
20241217,154000,3364657530,8500,8500,8500,8500,0
20241217,153900,3364657530,8500,8500,8500,8500,23309
20241217,153800,3364657530,8500,8500,8500,8500,0
20241217,153700,3364657530,8500,8500,8500,8500,0
20241217,153600,3364657530,8500,8500,8500,8500,0
20241217,153500,3364657530,8500,8500,8500,8500,0
20241217,153400,3364657530,8500,8500,8500,8500,0
20241217,153300,3364657530,8500,8500,8500,8500,0
20241217,153200,3364657530,8500,8500,8500,8500,0
20241217,153100,3364657530,8500,8500,8500,8500,0
20241217,153000,3364657530,8500,8500,8500,8500,23309
20241217,152900,3166531030,8530,8530,8530,8530,0
20241217,152800,3166531030,8530,8530,8530,8530,0
20241217,152700,3166531030,8530,8530,8530,8530,0
20241217,152600,3166531030,8530,8530,8530,8530,0
20241217,152500,3166531030,8530,8530,8530,8530,0
20241217,152400,3166531030,8530,8530,8530,8530,0
20241217,152300,3166531030,8530,8530,8530,8530,0
20241217,152200,3166531030,8530,8530,8530,8530,0
20241217,152100,3166531030,8530,8530,8530,8530,0
20241217,152000,3166531030,8530,8530,8530,8530,0
20241217,151900,3166531030,8530,8520,8540,8520,1654
20241217,151800,3152420930,8520,8540,8540,8520,2641
20241217,151700,3129890550,8540,8550,8550,8540,2535
20241217,151600,3108228120,8540,8540,8550,8540,713
20241217,151500,3102134820,8550,8540,8550,8540,1719
20241217,151400,3087438710,8540,8540,8550,8540,354
20241217,151300,3084412780,8540,8540,8550,8530,1902
20241217,151200,3068171090,8540,8540,8550,8530,1658
20241217,151100,3054008210,8540,8540,8550,8540,1144
20241217,151000,3044228620,8550,8540,8550,8540,2018
20241217,150900,3026983500,8550,8540,8550,8540,550
20241217,150800,3022282510,8540,8550,8550,8540,203
20241217,150700,3020548790,8540,8530,8550,8530,578
20241217,150600,3015610940,8540,8530,8540,8530,676
20241217,150500,3009838660,8530,8530,8540,8520,1413
20241217,150400,2997784180,8540,8540,8540,8530,285
20241217,150300,2995351690,8530,8540,8540,8530,155
20241217,150200,2994028020,8540,8540,8550,8540,346
20241217,150100,2991073170,8540,8530,8540,8530,1613
20241217,150000,2977299300,8530,8530,8530,8530,548
20241217,145900,2972624860,8530,8540,8540,8520,835
20241217,145800,2965504660,8530,8520,8530,8520,1220
20241217,145700,2955098630,8520,8530,8530,8520,1723
20241217,145600,2940402530,8520,8530,8530,8520,521
20241217,145500,2935959240,8520,8530,8530,8520,2202
20241217,145400,2917188620,8530,8520,8530,8520,211
20241217,145300,2915389850,8520,8520,8530,8520,491
20241217,145200,2911206520,8520,8540,8540,8520,2031
20241217,145100,2893878190,8530,8530,8540,8530,1061
20241217,145000,2884826360,8530,8540,8540,8530,478
20241217,144900,2880748980,8540,8520,8540,8520,757
20241217,144800,2874290660,8530,8520,8530,8520,606
20241217,144700,2869126360,8520,8530,8530,8520,390
20241217,144600,2865801010,8530,8530,8530,8520,154
20241217,144500,2864488180,8530,8520,8540,8520,354
20241217,144400,2861469070,8530,8520,8530,8520,291
20241217,144300,2858987760,8530,8510,8530,8510,1434
20241217,144200,2846769920,8510,8510,8520,8510,572
20241217,144100,2841900190,8510,8520,8530,8510,748
20241217,144000,2835527630,8520,8520,8530,8520,1448
20241217,143900,2823184370,8520,8540,8550,8520,3473
20241217,143800,2793557640,8550,8540,8550,8540,445
20241217,143700,2789756370,8540,8530,8540,8530,500
20241217,143600,2785488100,8540,8540,8540,8530,335
20241217,143500,2782627730,8540,8540,8550,8530,445
20241217,143400,2778827650,8530,8530,8540,8530,351
20241217,143300,2775831500,8530,8540,8540,8530,798
20241217,143200,2769017790,8530,8540,8550,8530,1610
20241217,143100,2755272310,8540,8540,8550,8540,560
20241217,143000,2750487160,8540,8540,8550,8540,397
20241217,142900,2747093780,8550,8540,8550,8540,515
20241217,142800,2742691760,8540,8550,8550,8540,2342
20241217,142700,2722684610,8540,8540,8550,8540,375
20241217,142600,2719480140,8540,8540,8550,8540,945
20241217,142500,2711408360,8540,8550,8550,8540,717
20241217,142400,2705284190,8550,8540,8550,8540,805
20241217,142300,2698406850,8530,8550,8550,8530,475
20241217,142200,2694348950,8540,8550,8550,8530,974
20241217,142100,2686027610,8550,8550,8550,8540,362
20241217,142000,2682933770,8540,8550,8550,8540,308
20241217,141900,2680301200,8540,8540,8540,8530,918
20241217,141800,2672462690,8540,8530,8540,8530,239
20241217,141700,2670422510,8540,8530,8540,8530,783
20241217,141600,2663736540,8540,8540,8550,8540,1345
20241217,141500,2652250190,8540,8550,8550,8540,373
20241217,141400,2649063760,8550,8540,8550,8540,593
20241217,141300,2643995930,8540,8540,8550,8540,277
20241217,141200,2641629310,8540,8540,8550,8540,618
20241217,141100,2636346310,8540,8540,8550,8540,475
20241217,141000,2632289750,8540,8530,8560,8530,676
20241217,140900,2626511590,8540,8550,8550,8540,996
20241217,140800,2618003910,8550,8560,8560,8540,609
20241217,140700,2612795920,8560,8560,8560,8540,710
20241217,140600,2606721180,8550,8550,8560,8540,682
20241217,140500,2600889160,8560,8550,8560,8540,2009
20241217,140400,2583710920,8550,8550,8560,8540,599
20241217,140300,2578588330,8540,8540,8550,8530,2014
20241217,140200,2561385400,8540,8550,8550,8530,1103
20241217,140100,2551960300,8540,8540,8550,8540,1436
20241217,140000,2539683640,8540,8550,8550,8540,1380
20241217,135900,2527885980,8550,8550,8550,8540,923
20241217,135800,2519995160,8550,8540,8550,8540,1036
20241217,135700,2511145980,8550,8550,8550,8530,1778
20241217,135600,2495951750,8550,8550,8550,8540,602
20241217,135500,2490805510,8550,8550,8550,8540,555
20241217,135400,2486061970,8540,8540,8540,8540,577
20241217,135300,2481134390,8540,8530,8540,8530,542
20241217,135200,2476509620,8530,8540,8540,8530,356
20241217,135100,2473470250,8540,8540,8540,8530,165
20241217,135000,2472061600,8540,8530,8540,8530,1572
20241217,134900,2458638120,8540,8550,8550,8530,6265
20241217,134800,2405133040,8550,8540,8560,8540,2330
20241217,134700,2385211850,8540,8550,8550,8540,640
20241217,134600,2379740830,8550,8550,8550,8540,809
20241217,134500,2372824460,8550,8550,8550,8550,587
20241217,134400,2367805610,8550,8550,8550,8540,1529
20241217,134300,2354732680,8550,8550,8550,8550,1825
20241217,134200,2339128930,8550,8550,8550,8550,1295
20241217,134100,2328056680,8550,8550,8550,8550,1463
20241217,134000,2315548030,8540,8550,8550,8540,1122
20241217,133900,2305955380,8550,8550,8550,8550,1990
20241217,133800,2288940880,8550,8550,8550,8540,1066
20241217,133700,2279826700,8550,8550,8550,8540,1180
20241217,133600,2269740330,8550,8540,8550,8530,1247
20241217,133500,2259080530,8530,8550,8550,8530,2459
20241217,133400,2238084830,8530,8550,8550,8530,1896
20241217,133300,2221880040,8550,8550,8550,8550,2283
20241217,133200,2202360390,8550,8540,8550,8540,3467
20241217,133100,2172747490,8540,8540,8540,8530,3387
20241217,133000,2143835280,8540,8530,8540,8530,5368
20241217,132900,2098027080,8520,8530,8530,8520,4597
20241217,132800,2058814680,8530,8530,8530,8530,10715
20241217,132700,1967415730,8530,8530,8530,8530,1622
20241217,132600,1953580070,8530,8530,8530,8530,773
20241217,132500,1946986380,8520,8530,8540,8520,13356
20241217,132400,1833051910,8520,8520,8530,8520,2006
20241217,132300,1815956520,8520,8520,8520,8510,726
20241217,132200,1809771010,8520,8520,8520,8510,882
20241217,132100,1802257050,8520,8520,8520,8520,502
20241217,132000,1797980010,8510,8520,8520,8510,411
20241217,131900,1794478300,8520,8520,8520,8520,1324
20241217,131800,1783197820,8520,8510,8520,8510,2682
20241217,131700,1760367280,8510,8510,8510,8510,492
20241217,131600,1756180360,8510,8500,8510,8500,1731
20241217,131500,1741450130,8500,8520,8520,8500,10951
20241217,131400,1648219170,8520,8520,8520,8510,627
20241217,131300,1642877140,8520,8520,8520,8520,99
20241217,131200,1642033660,8520,8510,8520,8500,12
20241217,131100,1641931630,8500,8500,8510,8500,2001
20241217,131000,1624903840,8500,8500,8500,8500,119
20241217,130900,1623892340,8510,8500,8510,8500,1348
20241217,130800,1612431300,8500,8500,8500,8490,143
20241217,130700,1611216680,8490,8500,8500,8490,173
20241217,130600,1609746420,8500,8490,8500,8490,343
20241217,130500,1606832320,8500,8500,8500,8500,15
20241217,130400,1606704820,8500,8510,8510,8500,246
20241217,130300,1604611840,8500,8500,8500,8490,1432
20241217,130200,1592443840,8490,8490,8490,8490,1
20241217,130100,1592435350,8500,8490,8500,8490,701
20241217,130000,1586481890,8490,8490,8490,8490,40
20241217,125900,1586142290,8490,8480,8500,8480,913
20241217,125800,1578390140,8480,8480,8480,8480,53
20241217,125700,1577940700,8480,8490,8490,8480,485
20241217,125600,1573827270,8500,8490,8500,8490,304
20241217,125500,1571244340,8480,8490,8490,8480,14
20241217,125400,1571125510,8500,8490,8500,8490,197
20241217,125300,1569451500,8490,8490,8500,8490,324
20241217,125200,1566699680,8490,8490,8490,8490,12
20241217,125100,1566597800,8500,8490,8500,8490,676
20241217,125000,1560856590,8500,8500,8500,8500,135
20241217,124900,1559709090,8500,8500,8500,8500,377
20241217,124800,1556504590,8500,8500,8500,8500,111
20241217,124700,1555561090,8500,8500,8500,8500,1
20241217,124600,1555552590,8480,8480,8480,8480,222
20241217,124500,1553670030,8480,8480,8480,8480,918
20241217,124400,1545885390,8480,8480,8480,8470,381
20241217,124300,1542655630,8480,8480,8480,8480,115
20241217,124200,1541680430,8480,8480,8480,8480,138
20241217,124100,1540510190,8480,8480,8480,8470,289
20241217,124000,1538059980,8480,8480,8480,8480,41
20241217,123900,1537712300,8480,8480,8480,8480,213
20241217,123800,1535906060,8470,8480,8480,8470,92
20241217,123700,1535126720,8480,8480,8480,8480,44
20241217,123600,1534753600,8480,8480,8480,8480,237
20241217,123500,1532743840,8480,8490,8490,8480,3340
20241217,123400,1504396800,8490,8500,8500,8490,804
20241217,123300,1497567350,8500,8490,8500,8490,110
20241217,123200,1496633040,8500,8500,8500,8500,322
20241217,123100,1493896040,8500,8500,8500,8500,244
20241217,123000,1491822040,8500,8490,8500,8490,135
20241217,122900,1490675630,8500,8500,8500,8490,1337
20241217,122800,1479312690,8490,8500,8500,8490,139
20241217,122700,1478132530,8490,8500,8500,8490,130
20241217,122600,1477028530,8500,8500,8500,8490,346
20241217,122500,1474087890,8500,8500,8500,8490,60
20241217,122400,1473577920,8500,8510,8510,8490,343
20241217,122300,1470660810,8500,8500,8510,8500,13
20241217,122200,1470550300,8510,8500,8510,8500,10
20241217,122100,1470465290,8510,8500,8510,8500,2267
20241217,122000,1451193680,8500,8500,8500,8490,78
20241217,121900,1450531350,8500,8500,8500,8500,40
20241217,121800,1450191350,8500,8500,8500,8490,317
20241217,121700,1447497200,8500,8500,8500,8500,104
20241217,121600,1446613200,8500,8500,8500,8500,323
20241217,121500,1443867700,8500,8500,8500,8500,0
20241217,121400,1443867700,8500,8500,8500,8490,84
20241217,121300,1443154400,8500,8500,8500,8500,409
20241217,121200,1439677900,8500,8500,8500,8500,65
20241217,121100,1439125400,8500,8500,8500,8500,305
20241217,121000,1436532900,8500,8500,8500,8500,111
20241217,120900,1435589400,8500,8500,8500,8500,97
20241217,120800,1434764900,8500,8500,8500,8500,197
20241217,120700,1433090400,8500,8500,8500,8500,252
20241217,120600,1430948400,8500,8490,8500,8490,208
20241217,120500,1429182340,8490,8480,8490,8480,1730
20241217,120400,1414511450,8480,8480,8480,8480,7
20241217,120300,1414452090,8480,8470,8480,8470,498
20241217,120200,1410231980,8470,8470,8480,8470,219
20241217,120100,1408376930,8470,8480,8480,8470,231
20241217,120000,1406418320,8470,8470,8470,8470,104
20241217,115900,1405537440,8480,8470,8480,8470,398
20241217,115800,1402163360,8480,8490,8490,8470,845
20241217,115700,1394997630,8480,8480,8490,8480,245
20241217,115600,1392919260,8490,8490,8490,8490,319
20241217,115500,1390210950,8490,8500,8500,8490,3355
20241217,115400,1361709360,8510,8500,8510,8500,2135
20241217,115300,1343554750,8510,8510,8510,8500,277
20241217,115200,1341198010,8510,8510,8510,8510,110
20241217,115100,1340261910,8510,8510,8510,8500,428
20241217,115000,1336620830,8510,8510,8510,8510,81
20241217,114900,1335931520,8510,8510,8510,8510,526
20241217,114800,1331455260,8510,8510,8510,8500,205
20241217,114700,1329710730,8500,8510,8510,8500,62
20241217,114600,1329183630,8510,8510,8510,8510,219
20241217,114500,1327319940,8510,8510,8510,8500,15
20241217,114400,1327192300,8510,8510,8510,8500,374
20241217,114300,1324009700,8510,8500,8510,8500,964
20241217,114200,1315807390,8510,8510,8510,8510,13
20241217,114100,1315696760,8510,8510,8510,8510,344
20241217,114000,1312769320,8500,8510,8510,8500,345
20241217,113900,1309836770,8510,8510,8510,8500,336
20241217,113800,1306980410,8510,8510,8510,8500,328
20241217,113700,1304189660,8510,8520,8520,8510,2797
20241217,113600,1280387140,8520,8520,8520,8520,309
20241217,113500,1277754460,8520,8520,8520,8520,641
20241217,113400,1272293140,8520,8510,8520,8510,428
20241217,113300,1268647100,8520,8520,8520,8520,430
20241217,113200,1264983500,8520,8520,8520,8520,10
20241217,113100,1264898300,8510,8520,8520,8510,325
20241217,113000,1262129330,8520,8520,8520,8520,673
20241217,112900,1256395370,8520,8520,8520,8520,231
20241217,112800,1254427250,8520,8520,8520,8520,490
20241217,112700,1250252450,8520,8520,8520,8520,739
20241217,112600,1243956170,8520,8520,8520,8520,651
20241217,112500,1238409650,8520,8520,8520,8520,467
20241217,112400,1234430810,8510,8520,8520,8510,820
20241217,112300,1227446180,8520,8520,8520,8510,2109
20241217,112200,1209477960,8520,8520,8520,8520,717
20241217,112100,1203369120,8520,8520,8520,8510,339
20241217,112000,1200480860,8520,8520,8520,8510,218
20241217,111900,1198625080,8510,8510,8520,8510,65
20241217,111800,1198071880,8520,8520,8520,8520,254
20241217,111700,1195907800,8510,8520,8520,8510,599
20241217,111600,1190809130,8520,8520,8520,8520,440
20241217,111500,1187060330,8520,8520,8520,8520,17
20241217,111400,1186915490,8520,8520,8520,8520,111
20241217,111300,1185969770,8520,8520,8520,8520,1610
20241217,111200,1172252570,8520,8520,8520,8520,30
20241217,111100,1171996970,8520,8520,8520,8510,942
20241217,111000,1163971650,8520,8520,8520,8520,20
20241217,110900,1163801250,8520,8520,8520,8510,660
20241217,110800,1158181640,8520,8520,8520,8520,197
20241217,110700,1156503200,8520,8520,8520,8520,5
20241217,110600,1156460600,8500,8500,8500,8500,829
20241217,110500,1149414100,8490,8490,8500,8490,219
20241217,110400,1147554740,8490,8490,8490,8490,120
20241217,110300,1146535940,8490,8490,8500,8490,980
20241217,110200,1138208770,8490,8520,8520,8490,2123
20241217,110100,1120157050,8520,8510,8520,8510,156
20241217,110000,1118828460,8520,8510,8520,8510,1953
20241217,105900,1102189230,8520,8510,8520,8510,274
20241217,105800,1099857480,8520,8500,8520,8500,419
20241217,105700,1096289820,8510,8510,8510,8500,834
20241217,105600,1089195630,8510,8520,8520,8510,7
20241217,105500,1089136010,8510,8490,8510,8490,1206
20241217,105400,1078881430,8500,8490,8500,8490,75
20241217,105300,1078244470,8500,8500,8500,8490,325
20241217,105200,1075483130,8510,8500,8510,8500,775
20241217,105100,1068895620,8510,8510,8510,8500,84
20241217,105000,1068181300,8510,8520,8520,8500,1788
20241217,104900,1052961650,8520,8520,8520,8520,6
20241217,104800,1052910530,8510,8520,8520,8510,252
20241217,104700,1050764030,8520,8520,8520,8520,195
20241217,104600,1049102630,8530,8530,8530,8530,20
20241217,104500,1048932030,8530,8520,8530,8500,2275
20241217,104400,1029560010,8500,8530,8530,8500,6213
20241217,104300,976709620,8520,8530,8530,8520,300
20241217,104200,974151140,8530,8530,8530,8530,1
20241217,104100,974142610,8520,8510,8520,8510,2065
20241217,104000,956551280,8520,8520,8520,8510,445
20241217,103900,952761180,8520,8510,8520,8510,168
20241217,103800,951331300,8510,8500,8520,8500,269
20241217,103700,949041640,8510,8510,8510,8500,238
20241217,103600,947016360,8510,8510,8510,8510,428
20241217,103500,943374080,8510,8510,8510,8510,651
20241217,103400,937834070,8520,8520,8520,8520,206
20241217,103300,936078950,8520,8520,8520,8520,294
20241217,103200,933574070,8520,8510,8520,8510,1264
20241217,103100,922814200,8510,8520,8520,8510,2337
20241217,103000,902903740,8530,8520,8530,8520,367
20241217,102900,899775370,8520,8520,8520,8520,11
20241217,102800,899681650,8520,8520,8520,8510,634
20241217,102700,894280110,8510,8520,8520,8510,336
20241217,102600,891417800,8520,8520,8520,8520,10
20241217,102500,891332600,8520,8510,8520,8510,249
20241217,102400,889211520,8520,8520,8520,8520,922
20241217,102300,881356080,8520,8520,8520,8510,934
20241217,102200,873398860,8520,8520,8520,8510,106
20241217,102100,872496740,8520,8510,8520,8510,57
20241217,102000,872011520,8520,8520,8520,8510,269
20241217,101900,869719660,8520,8510,8520,8510,580
20241217,101800,864778560,8520,8520,8520,8520,521
20241217,101700,860339640,8520,8520,8520,8510,229
20241217,101600,858389090,8530,8520,8530,8520,351
20241217,101500,855397960,8520,8510,8520,8510,1842
20241217,101400,839706480,8510,8510,8520,8500,496
20241217,101300,835485530,8510,8510,8510,8500,2079
20241217,101200,817793370,8510,8490,8510,8490,845
20241217,101100,810611680,8500,8500,8500,8500,302
20241217,101000,808044680,8510,8510,8510,8500,759
20241217,100900,801589380,8510,8510,8510,8510,455
20241217,100800,797717330,8500,8500,8510,8500,472
20241217,100700,793705320,8490,8500,8500,8490,115
20241217,100600,792728870,8500,8500,8500,8490,847
20241217,100500,785536370,8500,8490,8520,8490,207
20241217,100400,783775290,8490,8490,8520,8480,267
20241217,100300,781506240,8490,8480,8520,8480,329
20241217,100200,778709330,8480,8470,8480,8470,357
20241217,100100,775683240,8470,8500,8500,8470,1208
20241217,100000,765433060,8490,8490,8500,8490,350
20241217,095900,762459520,8500,8490,8500,8490,1141
20241217,095800,752771800,8490,8500,8500,8490,946
20241217,095700,744736660,8490,8500,8500,8490,187
20241217,095600,743147690,8490,8520,8520,8490,1674
20241217,095500,728931220,8520,8510,8520,8510,1071
20241217,095400,719811400,8490,8510,8510,8490,104
20241217,095300,718927470,8510,8520,8520,8490,587
20241217,095200,713934710,8510,8500,8510,8500,339
20241217,095100,711051190,8490,8510,8510,8490,288
20241217,095000,708602600,8520,8490,8520,8490,528
20241217,094900,704114450,8510,8510,8520,8500,1581
20241217,094800,690668670,8500,8510,8510,8500,281
20241217,094700,688279960,8510,8520,8520,8500,397
20241217,094600,684903240,8520,8490,8520,8490,710
20241217,094500,678856920,8490,8500,8530,8490,690
20241217,094400,672990440,8490,8510,8510,8490,68
20241217,094300,672412900,8510,8510,8520,8490,455
20241217,094200,668543160,8510,8520,8520,8490,392
20241217,094100,665206750,8510,8500,8510,8500,621
20241217,094000,659924690,8510,8470,8510,8470,344
20241217,093900,657005830,8470,8480,8490,8470,10
20241217,093800,656921100,8450,8480,8480,8450,1559
20241217,093700,643718430,8480,8490,8500,8480,1312
20241217,093600,632577490,8500,8520,8520,8500,109
20241217,093500,631650940,8490,8500,8520,8490,202
20241217,093400,629933560,8490,8500,8520,8490,953
20241217,093300,621819590,8510,8510,8520,8500,832
20241217,093200,614741180,8510,8510,8510,8510,199
20241217,093100,613047690,8510,8490,8510,8490,481
20241217,093000,608959440,8490,8500,8500,8490,232
20241217,092900,606987880,8470,8500,8500,8460,1311
20241217,092800,595868460,8490,8490,8500,8470,8203
20241217,092700,526182000,8480,8470,8480,8470,659
20241217,092600,520595790,8470,8450,8470,8440,964
20241217,092500,512438360,8460,8440,8460,8430,754
20241217,092400,506072950,8440,8440,8450,8430,2007
20241217,092300,489148140,8450,8450,8450,8450,201
20241217,092200,487449690,8460,8450,8460,8450,562
20241217,092100,482697220,8460,8440,8460,8430,2210
20241217,092000,464044160,8450,8460,8470,8450,4038
20241217,091900,429912090,8470,8490,8490,8470,1732
20241217,091800,415215110,8500,8510,8510,8500,2133
20241217,091700,397084220,8500,8500,8530,8500,1291
20241217,091600,386093910,8500,8520,8520,8490,5027
20241217,091500,343368330,8520,8500,8520,8500,970
20241217,091400,335118760,8520,8520,8530,8500,978
20241217,091300,326790030,8500,8500,8520,8500,103
20241217,091200,325912890,8520,8490,8520,8480,724
20241217,091100,319765160,8500,8520,8520,8480,1243
20241217,091000,309194790,8500,8490,8520,8490,819
20241217,090900,302233270,8500,8500,8540,8480,5824
20241217,090800,252621640,8500,8500,8500,8480,1217
20241217,090700,242291520,8500,8450,8500,8450,6357
20241217,090600,188394870,8450,8460,8480,8450,2050
20241217,090500,171051270,8440,8470,8480,8440,3427
20241217,090400,142091690,8440,8460,8470,8440,3574
20241217,090300,111891290,8460,8470,8480,8460,176
20241217,090200,110402010,8470,8490,8500,8470,3511
20241217,090100,80657190,8480,8490,8490,8480,6111
20241217,090000,28831790,8500,8510,8530,8490,3386