stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204900,13373866750,3070,3070,3070,3070,84771
20241216,204800,13373866750,3070,3070,3070,3070,0
20241216,204700,13373866750,3070,3070,3070,3070,0
20241216,204600,13373866750,3070,3070,3070,3070,0
20241216,204500,13373866750,3070,3070,3070,3070,0
20241216,204400,13373866750,3070,3070,3070,3070,0
20241216,204300,13373866750,3070,3070,3070,3070,0
20241216,204200,13373866750,3070,3070,3070,3070,0
20241216,204100,13373866750,3070,3070,3070,3070,0
20241216,204000,13373866750,3070,3070,3070,3070,0
20241216,203900,13373866750,3070,3070,3070,3070,0
20241216,203800,13373866750,3070,3070,3070,3070,0
20241216,203700,13373866750,3070,3070,3070,3070,0
20241216,203600,13373866750,3070,3070,3070,3070,0
20241216,203500,13373866750,3070,3070,3070,3070,0
20241216,203400,13373866750,3070,3070,3070,3070,0
20241216,203300,13373866750,3070,3070,3070,3070,0
20241216,203200,13373866750,3070,3070,3070,3070,0
20241216,203100,13373866750,3070,3070,3070,3070,0
20241216,203000,13373866750,3070,3070,3070,3070,0
20241216,202900,13373866750,3070,3070,3070,3070,0
20241216,202800,13373866750,3070,3070,3070,3070,0
20241216,202700,13373866750,3070,3070,3070,3070,0
20241216,202600,13373866750,3070,3070,3070,3070,0
20241216,202500,13373866750,3070,3070,3070,3070,0
20241216,202400,13373866750,3070,3070,3070,3070,0
20241216,202300,13373866750,3070,3070,3070,3070,0
20241216,202200,13373866750,3070,3070,3070,3070,0
20241216,202100,13373866750,3070,3070,3070,3070,0
20241216,202000,13373866750,3070,3070,3070,3070,0
20241216,201900,13373866750,3070,3070,3070,3070,84771
20241216,201800,13373866750,3070,3070,3070,3070,0
20241216,201700,13373866750,3070,3070,3070,3070,0
20241216,201600,13373866750,3070,3070,3070,3070,0
20241216,201500,13373866750,3070,3070,3070,3070,0
20241216,201400,13373866750,3070,3070,3070,3070,0
20241216,201300,13373866750,3070,3070,3070,3070,0
20241216,201200,13373866750,3070,3070,3070,3070,0
20241216,201100,13373866750,3070,3070,3070,3070,0
20241216,201000,13373866750,3070,3070,3070,3070,0
20241216,200900,13373866750,3070,3070,3070,3070,0
20241216,200800,13373866750,3070,3070,3070,3070,0
20241216,200700,13373866750,3070,3070,3070,3070,0
20241216,200600,13373866750,3070,3070,3070,3070,0
20241216,200500,13373866750,3070,3070,3070,3070,0
20241216,200400,13373866750,3070,3070,3070,3070,0
20241216,200300,13373866750,3070,3070,3070,3070,0
20241216,200200,13373866750,3070,3070,3070,3070,0
20241216,200100,13373866750,3070,3070,3070,3070,0
20241216,200000,13373866750,3070,3070,3070,3070,0
20241216,195900,13373866750,3070,3070,3070,3070,0
20241216,195800,13373866750,3070,3070,3070,3070,0
20241216,195700,13373866750,3070,3070,3070,3070,0
20241216,195600,13373866750,3070,3070,3070,3070,0
20241216,195500,13373866750,3070,3070,3070,3070,0
20241216,195400,13373866750,3070,3070,3070,3070,0
20241216,195300,13373866750,3070,3070,3070,3070,0
20241216,195200,13373866750,3070,3070,3070,3070,0
20241216,195100,13373866750,3070,3070,3070,3070,0
20241216,195000,13373866750,3070,3070,3070,3070,0
20241216,194900,13373866750,3070,3070,3070,3070,84771
20241216,194800,13373866750,3070,3070,3070,3070,0
20241216,194700,13373866750,3070,3070,3070,3070,0
20241216,194600,13373866750,3070,3070,3070,3070,0
20241216,194500,13373866750,3070,3070,3070,3070,0
20241216,194400,13373866750,3070,3070,3070,3070,0
20241216,194300,13373866750,3070,3070,3070,3070,0
20241216,194200,13373866750,3070,3070,3070,3070,0
20241216,194100,13373866750,3070,3070,3070,3070,0
20241216,194000,13373866750,3070,3070,3070,3070,0
20241216,193900,13373866750,3070,3070,3070,3070,0
20241216,193800,13373866750,3070,3070,3070,3070,0
20241216,193700,13373866750,3070,3070,3070,3070,0
20241216,193600,13373866750,3070,3070,3070,3070,0
20241216,193500,13373866750,3070,3070,3070,3070,0
20241216,193400,13373866750,3070,3070,3070,3070,0
20241216,193300,13373866750,3070,3070,3070,3070,0
20241216,193200,13373866750,3070,3070,3070,3070,0
20241216,193100,13373866750,3070,3070,3070,3070,0
20241216,193000,13373866750,3070,3070,3070,3070,0
20241216,192900,13373866750,3070,3070,3070,3070,0
20241216,192800,13373866750,3070,3070,3070,3070,0
20241216,192700,13373866750,3070,3070,3070,3070,0
20241216,192600,13373866750,3070,3070,3070,3070,0
20241216,192500,13373866750,3070,3070,3070,3070,0
20241216,192400,13373866750,3070,3070,3070,3070,0
20241216,192300,13373866750,3070,3070,3070,3070,0
20241216,192200,13373866750,3070,3070,3070,3070,0
20241216,192100,13373866750,3070,3070,3070,3070,0
20241216,192000,13373866750,3070,3070,3070,3070,0
20241216,191900,13373866750,3070,3070,3070,3070,84771
20241216,191800,13373866750,3070,3070,3070,3070,0
20241216,191700,13373866750,3070,3070,3070,3070,0
20241216,191600,13373866750,3070,3070,3070,3070,0
20241216,191500,13373866750,3070,3070,3070,3070,0
20241216,191400,13373866750,3070,3070,3070,3070,0
20241216,191300,13373866750,3070,3070,3070,3070,0
20241216,191200,13373866750,3070,3070,3070,3070,0
20241216,191100,13373866750,3070,3070,3070,3070,0
20241216,191000,13373866750,3070,3070,3070,3070,0
20241216,190900,13373866750,3070,3070,3070,3070,0
20241216,190800,13373866750,3070,3070,3070,3070,0
20241216,190700,13373866750,3070,3070,3070,3070,0
20241216,190600,13373866750,3070,3070,3070,3070,0
20241216,190500,13373866750,3070,3070,3070,3070,0
20241216,190400,13373866750,3070,3070,3070,3070,0
20241216,190300,13373866750,3070,3070,3070,3070,0
20241216,190200,13373866750,3070,3070,3070,3070,0
20241216,190100,13373866750,3070,3070,3070,3070,0
20241216,190000,13373866750,3070,3070,3070,3070,0
20241216,185900,13373866750,3070,3070,3070,3070,0
20241216,185800,13373866750,3070,3070,3070,3070,0
20241216,185700,13373866750,3070,3070,3070,3070,0
20241216,185600,13373866750,3070,3070,3070,3070,0
20241216,185500,13373866750,3070,3070,3070,3070,0
20241216,185400,13373866750,3070,3070,3070,3070,0
20241216,185300,13373866750,3070,3070,3070,3070,0
20241216,185200,13373866750,3070,3070,3070,3070,0
20241216,185100,13373866750,3070,3070,3070,3070,0
20241216,185000,13373866750,3070,3070,3070,3070,0
20241216,184900,13373866750,3070,3070,3070,3070,84771
20241216,184800,13373866750,3070,3070,3070,3070,0
20241216,184700,13373866750,3070,3070,3070,3070,0
20241216,184600,13373866750,3070,3070,3070,3070,0
20241216,184500,13373866750,3070,3070,3070,3070,0
20241216,184400,13373866750,3070,3070,3070,3070,0
20241216,184300,13373866750,3070,3070,3070,3070,0
20241216,184200,13373866750,3070,3070,3070,3070,0
20241216,184100,13373866750,3070,3070,3070,3070,0
20241216,184000,13373866750,3070,3070,3070,3070,0
20241216,183900,13373866750,3070,3070,3070,3070,0
20241216,183800,13373866750,3070,3070,3070,3070,0
20241216,183700,13373866750,3070,3070,3070,3070,0
20241216,183600,13373866750,3070,3070,3070,3070,0
20241216,183500,13373866750,3070,3070,3070,3070,0
20241216,183400,13373866750,3070,3070,3070,3070,0
20241216,183300,13373866750,3070,3070,3070,3070,0
20241216,183200,13373866750,3070,3070,3070,3070,0
20241216,183100,13373866750,3070,3070,3070,3070,0
20241216,183000,13373866750,3070,3070,3070,3070,0
20241216,182900,13373866750,3070,3070,3070,3070,0
20241216,182800,13373866750,3070,3070,3070,3070,0
20241216,182700,13373866750,3070,3070,3070,3070,0
20241216,182600,13373866750,3070,3070,3070,3070,0
20241216,182500,13373866750,3070,3070,3070,3070,0
20241216,182400,13373866750,3070,3070,3070,3070,0
20241216,182300,13373866750,3070,3070,3070,3070,0
20241216,182200,13373866750,3070,3070,3070,3070,0
20241216,182100,13373866750,3070,3070,3070,3070,0
20241216,182000,13373866750,3070,3070,3070,3070,0
20241216,181900,13373866750,3070,3070,3070,3070,84771
20241216,181800,13373866750,3070,3070,3070,3070,0
20241216,181700,13373866750,3070,3070,3070,3070,0
20241216,181600,13373866750,3070,3070,3070,3070,0
20241216,181500,13373866750,3070,3070,3070,3070,0
20241216,181400,13373866750,3070,3070,3070,3070,0
20241216,181300,13373866750,3070,3070,3070,3070,0
20241216,181200,13373866750,3070,3070,3070,3070,0
20241216,181100,13373866750,3070,3070,3070,3070,0
20241216,181000,13373866750,3070,3070,3070,3070,0
20241216,180900,13373866750,3070,3070,3070,3070,0
20241216,180800,13373866750,3070,3070,3070,3070,0
20241216,180700,13373866750,3070,3070,3070,3070,0
20241216,180600,13373866750,3070,3070,3070,3070,0
20241216,180500,13373866750,3070,3070,3070,3070,0
20241216,180400,13373866750,3070,3070,3070,3070,0
20241216,180300,13373866750,3070,3070,3070,3070,0
20241216,180200,13373866750,3070,3070,3070,3070,0
20241216,180100,13373866750,3070,3070,3070,3070,0
20241216,180000,13373866750,3070,3070,3070,3070,0
20241216,175900,13373866750,3070,3070,3070,3070,0
20241216,175800,13373866750,3070,3070,3070,3070,0
20241216,175700,13373866750,3070,3070,3070,3070,0
20241216,175600,13373866750,3070,3070,3070,3070,0
20241216,175500,13373866750,3070,3070,3070,3070,0
20241216,175400,13373866750,3070,3070,3070,3070,0
20241216,175300,13373866750,3070,3070,3070,3070,0
20241216,175200,13373866750,3070,3070,3070,3070,0
20241216,175100,13373866750,3070,3070,3070,3070,0
20241216,175000,13373866750,3070,3070,3070,3070,0
20241216,174900,13373866750,3070,3070,3070,3070,84771
20241216,174800,13373866750,3070,3070,3070,3070,0
20241216,174700,13373866750,3070,3070,3070,3070,0
20241216,174600,13373866750,3070,3070,3070,3070,0
20241216,174500,13373866750,3070,3070,3070,3070,0
20241216,174400,13373866750,3070,3070,3070,3070,0
20241216,174300,13373866750,3070,3070,3070,3070,0
20241216,174200,13373866750,3070,3070,3070,3070,0
20241216,174100,13373866750,3070,3070,3070,3070,0
20241216,174000,13373866750,3070,3070,3070,3070,0
20241216,173900,13373866750,3070,3070,3070,3070,0
20241216,173800,13373866750,3070,3070,3070,3070,0
20241216,173700,13373866750,3070,3070,3070,3070,0
20241216,173600,13373866750,3070,3070,3070,3070,0
20241216,173500,13373866750,3070,3070,3070,3070,0
20241216,173400,13373866750,3070,3070,3070,3070,0
20241216,173300,13373866750,3070,3070,3070,3070,0
20241216,173200,13373866750,3070,3070,3070,3070,0
20241216,173100,13373866750,3070,3070,3070,3070,0
20241216,173000,13373866750,3070,3070,3070,3070,0
20241216,172900,13373866750,3070,3070,3070,3070,0
20241216,172800,13373866750,3070,3070,3070,3070,0
20241216,172700,13373866750,3070,3070,3070,3070,0
20241216,172600,13373866750,3070,3070,3070,3070,0
20241216,172500,13373866750,3070,3070,3070,3070,0
20241216,172400,13373866750,3070,3070,3070,3070,0
20241216,172300,13373866750,3070,3070,3070,3070,0
20241216,172200,13373866750,3070,3070,3070,3070,0
20241216,172100,13373866750,3070,3070,3070,3070,0
20241216,172000,13373866750,3070,3070,3070,3070,0
20241216,171900,13373866750,3070,3070,3070,3070,84771
20241216,171800,13373866750,3070,3070,3070,3070,0
20241216,171700,13373866750,3070,3070,3070,3070,0
20241216,171600,13373866750,3070,3070,3070,3070,0
20241216,171500,13373866750,3070,3070,3070,3070,0
20241216,171400,13373866750,3070,3070,3070,3070,0
20241216,171300,13373866750,3070,3070,3070,3070,0
20241216,171200,13373866750,3070,3070,3070,3070,0
20241216,171100,13373866750,3070,3070,3070,3070,0
20241216,171000,13373866750,3070,3070,3070,3070,0
20241216,170900,13373866750,3070,3070,3070,3070,0
20241216,170800,13373866750,3070,3070,3070,3070,0
20241216,170700,13373866750,3070,3070,3070,3070,0
20241216,170600,13373866750,3070,3070,3070,3070,0
20241216,170500,13373866750,3070,3070,3070,3070,0
20241216,170400,13373866750,3070,3070,3070,3070,0
20241216,170300,13373866750,3070,3070,3070,3070,0
20241216,170200,13373866750,3070,3070,3070,3070,0
20241216,170100,13373866750,3070,3070,3070,3070,0
20241216,170000,13373866750,3070,3070,3070,3070,0
20241216,165900,13373866750,3070,3070,3070,3070,0
20241216,165800,13373866750,3070,3070,3070,3070,0
20241216,165700,13373866750,3070,3070,3070,3070,0
20241216,165600,13373866750,3070,3070,3070,3070,0
20241216,165500,13373866750,3070,3070,3070,3070,0
20241216,165400,13373866750,3070,3070,3070,3070,0
20241216,165300,13373866750,3070,3070,3070,3070,0
20241216,165200,13373866750,3070,3070,3070,3070,0
20241216,165100,13373866750,3070,3070,3070,3070,0
20241216,165000,13373866750,3070,3070,3070,3070,0
20241216,164900,13373866750,3070,3070,3070,3070,84771
20241216,164800,13373866750,3070,3070,3070,3070,0
20241216,164700,13373866750,3070,3070,3070,3070,0
20241216,164600,13373866750,3070,3070,3070,3070,0
20241216,164500,13373866750,3070,3070,3070,3070,0
20241216,164400,13373866750,3070,3070,3070,3070,0
20241216,164300,13373866750,3070,3070,3070,3070,0
20241216,164200,13373866750,3070,3070,3070,3070,0
20241216,164100,13373866750,3070,3070,3070,3070,0
20241216,164000,13373866750,3070,3070,3070,3070,0
20241216,163900,13373866750,3070,3070,3070,3070,0
20241216,163800,13373866750,3070,3070,3070,3070,0
20241216,163700,13373866750,3070,3070,3070,3070,0
20241216,163600,13373866750,3070,3070,3070,3070,0
20241216,163500,13373866750,3070,3070,3070,3070,0
20241216,163400,13373866750,3070,3070,3070,3070,0
20241216,163300,13373866750,3070,3070,3070,3070,0
20241216,163200,13373866750,3070,3070,3070,3070,0
20241216,163100,13373866750,3070,3070,3070,3070,0
20241216,163000,13373866750,3070,3070,3070,3070,0
20241216,162900,13373866750,3070,3070,3070,3070,0
20241216,162800,13373866750,3070,3070,3070,3070,0
20241216,162700,13373866750,3070,3070,3070,3070,0
20241216,162600,13373866750,3070,3070,3070,3070,0
20241216,162500,13373866750,3070,3070,3070,3070,0
20241216,162400,13373866750,3070,3070,3070,3070,0
20241216,162300,13373866750,3070,3070,3070,3070,0
20241216,162200,13373866750,3070,3070,3070,3070,0
20241216,162100,13373866750,3070,3070,3070,3070,0
20241216,162000,13373866750,3070,3070,3070,3070,0
20241216,161900,13373866750,3070,3070,3070,3070,84771
20241216,161800,13373866750,3070,3070,3070,3070,0
20241216,161700,13373866750,3070,3070,3070,3070,0
20241216,161600,13373866750,3070,3070,3070,3070,0
20241216,161500,13373866750,3070,3070,3070,3070,0
20241216,161400,13373866750,3070,3070,3070,3070,0
20241216,161300,13373866750,3070,3070,3070,3070,0
20241216,161200,13373866750,3070,3070,3070,3070,0
20241216,161100,13373866750,3070,3070,3070,3070,0
20241216,161000,13373866750,3070,3070,3070,3070,0
20241216,160900,13373866750,3070,3070,3070,3070,0
20241216,160800,13373866750,3070,3070,3070,3070,0
20241216,160700,13373866750,3070,3070,3070,3070,0
20241216,160600,13373866750,3070,3070,3070,3070,0
20241216,160500,13373866750,3070,3070,3070,3070,0
20241216,160400,13373866750,3070,3070,3070,3070,0
20241216,160300,13373866750,3070,3070,3070,3070,0
20241216,160200,13373866750,3070,3070,3070,3070,0
20241216,160100,13373866750,3070,3070,3070,3070,0
20241216,160000,13373866750,3070,3070,3070,3070,0
20241216,155900,13373866750,3070,3070,3070,3070,0
20241216,155800,13373866750,3070,3070,3070,3070,0
20241216,155700,13373866750,3070,3070,3070,3070,0
20241216,155600,13373866750,3070,3070,3070,3070,0
20241216,155500,13373866750,3070,3070,3070,3070,0
20241216,155400,13373866750,3070,3070,3070,3070,0
20241216,155300,13373866750,3070,3070,3070,3070,0
20241216,155200,13373866750,3070,3070,3070,3070,0
20241216,155100,13373866750,3070,3070,3070,3070,0
20241216,155000,13373866750,3070,3070,3070,3070,0
20241216,154900,13373866750,3070,3070,3070,3070,84771
20241216,154800,13373866750,3070,3070,3070,3070,0
20241216,154700,13373866750,3070,3070,3070,3070,0
20241216,154600,13373866750,3070,3070,3070,3070,0
20241216,154500,13373866750,3070,3070,3070,3070,0
20241216,154400,13373866750,3070,3070,3070,3070,0
20241216,154300,13373866750,3070,3070,3070,3070,0
20241216,154200,13373866750,3070,3070,3070,3070,0
20241216,154100,13373866750,3070,3070,3070,3070,0
20241216,154000,13373866750,3070,3070,3070,3070,0
20241216,153900,13373866750,3070,3070,3070,3070,0
20241216,153800,13373866750,3070,3070,3070,3070,0
20241216,153700,13373866750,3070,3070,3070,3070,0
20241216,153600,13373866750,3070,3070,3070,3070,0
20241216,153500,13373866750,3070,3070,3070,3070,0
20241216,153400,13373866750,3070,3070,3070,3070,0
20241216,153300,13373866750,3070,3070,3070,3070,0
20241216,153200,13373866750,3070,3070,3070,3070,0
20241216,153100,13373866750,3070,3070,3070,3070,0
20241216,153000,13373866750,3070,3070,3070,3070,84771
20241216,152900,13113619780,3070,3070,3070,3070,0
20241216,152800,13113619780,3070,3070,3070,3070,0
20241216,152700,13113619780,3070,3070,3070,3070,0
20241216,152600,13113619780,3070,3070,3070,3070,0
20241216,152500,13113619780,3070,3070,3070,3070,0
20241216,152400,13113619780,3070,3070,3070,3070,0
20241216,152300,13113619780,3070,3070,3070,3070,0
20241216,152200,13113619780,3070,3070,3070,3070,0
20241216,152100,13113619780,3070,3070,3070,3070,0
20241216,152000,13113619780,3070,3070,3070,3070,0
20241216,151900,13113619780,3070,3065,3070,3060,8028
20241216,151800,13089023745,3060,3060,3070,3055,10667
20241216,151700,13056366920,3065,3065,3065,3060,9369
20241216,151600,13027679470,3065,3055,3065,3055,6165
20241216,151500,13008815015,3060,3050,3060,3050,11138
20241216,151400,12974798980,3050,3055,3060,3050,11036
20241216,151300,12941096025,3055,3060,3065,3055,5968
20241216,151200,12922839720,3065,3065,3065,3060,3677
20241216,151100,12911584525,3065,3065,3070,3065,3710
20241216,151000,12900206785,3065,3070,3070,3060,9950
20241216,150900,12869711275,3070,3075,3080,3070,12471
20241216,150800,12831403820,3075,3075,3075,3070,13704
20241216,150700,12789264780,3075,3065,3075,3065,9545
20241216,150600,12759931940,3070,3065,3070,3060,9142
20241216,150500,12731893020,3065,3060,3065,3060,6874
20241216,150400,12710832920,3065,3060,3065,3060,5705
20241216,150300,12693369915,3060,3060,3065,3060,1611
20241216,150200,12688436020,3060,3075,3075,3060,12769
20241216,150100,12649290520,3075,3075,3085,3075,26658
20241216,150000,12567251585,3075,3075,3080,3075,14630
20241216,145900,12522261180,3075,3075,3075,3070,4337
20241216,145800,12508943815,3070,3070,3075,3060,14180
20241216,145700,12465470235,3075,3070,3075,3055,17246
20241216,145600,12412646680,3070,3065,3070,3060,10233
20241216,145500,12381281790,3065,3070,3070,3065,8345
20241216,145400,12355690310,3070,3070,3075,3065,4457
20241216,145300,12342004305,3070,3080,3080,3065,13412
20241216,145200,12300802365,3085,3075,3085,3070,31300
20241216,145100,12204420955,3075,3070,3080,3070,9308
20241216,145000,12175816640,3075,3070,3075,3065,10848
20241216,144900,12142509110,3070,3050,3070,3050,26891
20241216,144800,12060232155,3045,3040,3045,3040,5792
20241216,144700,12042609620,3040,3040,3040,3035,5105
20241216,144600,12027098585,3040,3040,3040,3035,7030
20241216,144500,12005745815,3040,3045,3045,3040,3220
20241216,144400,11995944845,3045,3045,3045,3040,960
20241216,144300,11993026265,3040,3040,3045,3040,7463
20241216,144200,11970338685,3040,3055,3055,3040,8590
20241216,144100,11944176695,3055,3055,3055,3050,2994
20241216,144000,11935030030,3055,3055,3060,3055,5481
20241216,143900,11918284525,3055,3055,3060,3055,2293
20241216,143800,11911268770,3055,3050,3055,3050,9548
20241216,143700,11882104395,3050,3055,3055,3045,1695
20241216,143600,11876935110,3055,3050,3055,3045,3140
20241216,143500,11867355780,3045,3040,3050,3040,12408
20241216,143400,11829583275,3045,3040,3045,3040,14467
20241216,143300,11785547490,3040,3040,3045,3040,3266
20241216,143200,11775618600,3045,3045,3045,3045,186
20241216,143100,11775052230,3045,3045,3045,3040,1035
20241216,143000,11771904875,3040,3045,3045,3040,5022
20241216,142900,11756635245,3040,3040,3045,3040,1827
20241216,142800,11751076015,3040,3055,3060,3040,15828
20241216,142700,11702808940,3055,3055,3055,3055,4243
20241216,142600,11689846575,3050,3050,3055,3050,969
20241216,142500,11686891115,3050,3055,3055,3050,1678
20241216,142400,11681770665,3055,3050,3055,3050,865
20241216,142300,11679132040,3055,3055,3055,3055,3546
20241216,142200,11668299010,3055,3060,3060,3055,3048
20241216,142100,11658987350,3060,3060,3060,3055,2765
20241216,142000,11650526500,3055,3055,3060,3050,9123
20241216,141900,11622660055,3050,3045,3050,3045,2290
20241216,141800,11615678195,3045,3050,3055,3045,6327
20241216,141700,11596383380,3050,3060,3060,3050,5667
20241216,141600,11579083880,3060,3070,3070,3060,5013
20241216,141500,11563721725,3070,3070,3080,3070,29330
20241216,141400,11473627220,3070,3065,3070,3060,18109
20241216,141300,11418173295,3060,3065,3065,3060,6566
20241216,141200,11398048560,3060,3065,3065,3060,5632
20241216,141100,11380787910,3065,3060,3065,3055,2722
20241216,141000,11372455550,3060,3055,3060,3050,1236
20241216,140900,11368679295,3055,3050,3055,3045,267
20241216,140800,11367865000,3050,3045,3055,3040,11930
20241216,140700,11331491750,3045,3055,3055,3045,5931
20241216,140600,11313424850,3055,3050,3055,3045,10460
20241216,140500,11281546465,3050,3050,3055,3050,2129
20241216,140400,11275048455,3055,3065,3065,3055,4881
20241216,140300,11260122710,3065,3060,3065,3060,4215
20241216,140200,11247211385,3060,3065,3065,3060,3621
20241216,140100,11236129490,3060,3050,3060,3050,3248
20241216,140000,11226200320,3050,3060,3060,3050,5124
20241216,135900,11210562955,3060,3060,3060,3060,1163
20241216,135800,11207004175,3060,3060,3060,3055,1334
20241216,135700,11202922205,3060,3070,3070,3055,9667
20241216,135600,11173286090,3070,3070,3075,3070,5446
20241216,135500,11156560350,3070,3070,3070,3065,5850
20241216,135400,11138608620,3075,3055,3075,3055,16665
20241216,135300,11087534020,3055,3055,3055,3055,2617
20241216,135200,11079539085,3055,3055,3055,3050,1502
20241216,135100,11074951390,3055,3060,3060,3055,1479
20241216,135000,11070428915,3060,3060,3065,3055,2739
20241216,134900,11062046200,3060,3055,3060,3055,8886
20241216,134800,11034868655,3055,3055,3055,3050,6552
20241216,134700,11014871055,3055,3050,3055,3050,3120
20241216,134600,11005344840,3050,3055,3055,3045,3707
20241216,134500,10994037450,3055,3045,3055,3040,10522
20241216,134400,10961962070,3040,3045,3045,3040,1123
20241216,134300,10958543405,3045,3040,3045,3040,2773
20241216,134200,10950110890,3035,3035,3040,3035,3965
20241216,134100,10938059670,3035,3040,3040,3035,2701
20241216,134000,10929861730,3035,3035,3040,3035,448
20241216,133900,10928501995,3035,3030,3035,3025,1936
20241216,133800,10922629965,3030,3045,3045,3030,6419
20241216,133700,10903142525,3045,3040,3045,3040,724
20241216,133600,10900941155,3040,3030,3040,3030,14542
20241216,133500,10856780250,3030,3035,3035,3030,214
20241216,133400,10856131280,3035,3035,3035,3030,3899
20241216,133300,10844314610,3035,3035,3035,3030,1480
20241216,133200,10839830120,3030,3030,3035,3030,1775
20241216,133100,10834444660,3030,3030,3035,3025,3566
20241216,133000,10823631765,3035,3030,3035,3030,3848
20241216,132900,10811972110,3030,3025,3030,3025,228
20241216,132800,10811281820,3025,3020,3030,3020,3017
20241216,132700,10802155865,3020,3020,3020,3015,2191
20241216,132600,10795540215,3020,3010,3020,3010,2620
20241216,132500,10787644430,3010,3010,3010,3010,1423
20241216,132400,10783361200,3010,3010,3010,3005,3939
20241216,132300,10771507310,3005,3010,3010,3005,4410
20241216,132200,10758249590,3015,3005,3015,3005,3767
20241216,132100,10746913760,3010,2995,3010,2995,3930
20241216,132000,10735104700,3005,3015,3020,2980,92344
20241216,131900,10458231390,3015,3025,3030,3015,35772
20241216,131800,10350158345,3025,3035,3035,3025,1501
20241216,131700,10345617310,3035,3035,3035,3030,8426
20241216,131600,10320082325,3035,3035,3040,3035,2583
20241216,131500,10312242770,3040,3035,3040,3035,2659
20241216,131400,10304172685,3040,3040,3040,3040,3609
20241216,131300,10293201325,3040,3040,3040,3040,1102
20241216,131200,10289851245,3040,3045,3045,3040,544
20241216,131100,10288197480,3045,3045,3045,3045,31
20241216,131000,10288103085,3045,3045,3045,3040,172
20241216,130900,10287579865,3045,3040,3045,3035,467
20241216,130800,10286158100,3045,3040,3045,3035,2476
20241216,130700,10278633225,3045,3045,3045,3040,859
20241216,130600,10276018115,3045,3040,3045,3035,893
20241216,130500,10273303485,3040,3035,3040,3035,330
20241216,130400,10272300390,3040,3035,3040,3035,248
20241216,130300,10271547705,3040,3040,3040,3035,596
20241216,130200,10269738815,3035,3035,3040,3030,5435
20241216,130100,10253243630,3035,3035,3035,3030,2323
20241216,130000,10246194225,3035,3035,3040,3035,383
20241216,125900,10245031290,3040,3040,3045,3035,3214
20241216,125800,10235264880,3045,3050,3050,3040,1250
20241216,125700,10231457680,3050,3050,3050,3045,456
20241216,125600,10230069025,3050,3050,3050,3045,863
20241216,125500,10227441150,3045,3045,3050,3045,263
20241216,125400,10226640100,3045,3050,3050,3045,6815
20241216,125300,10205888410,3050,3055,3055,3050,9784
20241216,125200,10176026170,3060,3065,3065,3060,2434
20241216,125100,10168577080,3065,3065,3070,3060,8045
20241216,125000,10143927500,3065,3055,3065,3050,7179
20241216,124900,10121983195,3055,3065,3065,3050,6572
20241216,124800,10101883445,3065,3055,3065,3055,13476
20241216,124700,10060674000,3055,3050,3060,3050,8732
20241216,124600,10034020200,3045,3040,3045,3035,5040
20241216,124500,10018692015,3035,3030,3040,3030,11140
20241216,124400,9984914095,3030,3040,3045,3030,26917
20241216,124300,9903261375,3045,3035,3045,3035,2829
20241216,124200,9894661460,3040,3040,3045,3035,1662
20241216,124100,9889610500,3040,3045,3045,3035,3225
20241216,124000,9879805725,3040,3035,3045,3030,10088
20241216,123900,9849154580,3035,3030,3035,3030,2848
20241216,123800,9840522415,3030,3035,3040,3030,7280
20241216,123700,9818443360,3035,3040,3040,3035,10074
20241216,123600,9787830485,3045,3050,3050,3040,6448
20241216,123500,9768207195,3050,3045,3050,3045,1355
20241216,123400,9764074945,3050,3050,3050,3045,2913
20241216,123300,9755190725,3050,3045,3050,3045,1407
20241216,123200,9750900025,3045,3040,3045,3040,6980
20241216,123100,9729667535,3045,3050,3050,3045,1826
20241216,123000,9724107350,3050,3050,3050,3045,792
20241216,122900,9721695675,3040,3050,3050,3040,3864
20241216,122800,9709946795,3050,3045,3050,3040,1873
20241216,122700,9704247010,3045,3045,3045,3045,1212
20241216,122600,9700556470,3045,3040,3045,3040,2563
20241216,122500,9692764945,3040,3040,3040,3035,922
20241216,122400,9689965620,3045,3040,3050,3040,7304
20241216,122300,9667742535,3040,3040,3040,3035,4622
20241216,122200,9653699755,3035,3035,3040,3030,635
20241216,122100,9651773880,3035,3030,3040,3025,15943
20241216,122000,9603475855,3030,3035,3035,3030,1302
20241216,121900,9599528645,3035,3035,3040,3030,1483
20241216,121800,9595029005,3035,3035,3040,3035,1635
20241216,121700,9590066720,3035,3040,3040,3035,1882
20241216,121600,9584354580,3040,3040,3040,3035,1931
20241216,121500,9578490340,3035,3040,3040,3035,899
20241216,121400,9575759720,3040,3040,3045,3040,2329
20241216,121300,9568679370,3040,3035,3040,3030,6635
20241216,121200,9548539645,3035,3035,3035,3035,1145
20241216,121100,9545064570,3040,3035,3040,3025,12079
20241216,121000,9508446515,3035,3040,3040,3035,4761
20241216,120900,9493987800,3040,3050,3050,3040,3594
20241216,120800,9483050315,3050,3040,3050,3040,7682
20241216,120700,9459687940,3040,3045,3045,3040,2213
20241216,120600,9452959855,3040,3040,3045,3040,4139
20241216,120500,9440377290,3040,3045,3045,3035,22320
20241216,120400,9372577325,3045,3045,3050,3045,894
20241216,120300,9369855090,3045,3045,3050,3040,5485
20241216,120200,9353153295,3045,3050,3055,3045,9392
20241216,120100,9324540480,3055,3055,3055,3050,9644
20241216,120000,9295116050,3055,3055,3060,3055,4636
20241216,115900,9280952960,3055,3060,3060,3055,719
20241216,115800,9278755675,3060,3060,3060,3060,3226
20241216,115700,9268884115,3060,3060,3065,3060,208
20241216,115600,9268247500,3060,3060,3060,3060,3990
20241216,115500,9256038100,3060,3060,3065,3060,875
20241216,115400,9253359095,3060,3065,3065,3060,1562
20241216,115300,9248573325,3065,3060,3065,3060,1190
20241216,115200,9244929675,3060,3055,3060,3055,7036
20241216,115100,9223411780,3060,3055,3060,3055,1080
20241216,115000,9220108480,3055,3055,3060,3055,2392
20241216,114900,9212800910,3060,3060,3065,3055,6002
20241216,114800,9194460125,3060,3060,3060,3060,0
20241216,114700,9194460125,3060,3060,3070,3060,13243
20241216,114600,9153936445,3060,3065,3070,3060,5137
20241216,114500,9138211755,3065,3065,3070,3065,521
20241216,114400,9136614885,3070,3065,3070,3065,706
20241216,114300,9134450975,3065,3070,3075,3065,3902
20241216,114200,9122480025,3065,3065,3070,3060,9965
20241216,114100,9091937345,3065,3070,3070,3065,5222
20241216,114000,9075908800,3070,3075,3075,3070,961
20241216,113900,9072954475,3075,3080,3080,3075,3963
20241216,113800,9060764440,3080,3075,3080,3075,3783
20241216,113700,9049116425,3075,3075,3080,3075,1080
20241216,113600,9045794875,3075,3075,3075,3075,7
20241216,113500,9045773350,3075,3080,3080,3075,193
20241216,113400,9045179660,3075,3065,3075,3065,4720
20241216,113300,9030676525,3070,3065,3070,3065,2576
20241216,113200,9022768980,3065,3060,3065,3060,6332
20241216,113100,9003367870,3060,3060,3070,3060,2658
20241216,113000,8995223495,3060,3060,3060,3060,1011
20241216,112900,8992129835,3060,3060,3060,3060,2525
20241216,112800,8984403335,3060,3060,3060,3055,4697
20241216,112700,8970035355,3060,3060,3070,3055,21792
20241216,112600,8903352525,3065,3070,3070,3060,656
20241216,112500,8901341350,3070,3070,3070,3065,2504
20241216,112400,8893656570,3070,3065,3070,3065,1179
20241216,112300,8890042920,3065,3070,3070,3060,3082
20241216,112200,8880598495,3070,3075,3075,3070,4936
20241216,112100,8865430340,3075,3075,3080,3075,1768
20241216,112000,8859992545,3075,3065,3075,3065,8094
20241216,111900,8835157770,3065,3065,3065,3060,4796
20241216,111800,8820468450,3065,3065,3070,3065,4111
20241216,111700,8807867725,3070,3070,3075,3065,12032
20241216,111600,8770946430,3070,3075,3075,3070,6458
20241216,111500,8751120110,3075,3070,3075,3070,4342
20241216,111400,8737789670,3070,3070,3075,3070,1386
20241216,111300,8733531250,3070,3075,3080,3070,8282
20241216,111200,8708087330,3080,3075,3080,3075,15383
20241216,111100,8660767350,3075,3070,3075,3070,733
20241216,111000,8658513525,3075,3080,3080,3070,2455
20241216,110900,8650964175,3080,3070,3080,3070,12803
20241216,110800,8611593675,3075,3070,3075,3065,16984
20241216,110700,8559448000,3065,3075,3075,3065,3209
20241216,110600,8549594930,3075,3075,3075,3070,2618
20241216,110500,8541546975,3070,3070,3075,3060,6092
20241216,110400,8522863910,3065,3065,3070,3055,34212
20241216,110300,8418080390,3065,3070,3070,3060,14024
20241216,110200,8375067630,3075,3070,3080,3070,8594
20241216,110100,8348673165,3075,3075,3075,3070,2931
20241216,110000,8339660485,3075,3080,3080,3075,4861
20241216,105900,8324712900,3080,3075,3080,3075,1849
20241216,105800,8319024790,3075,3075,3075,3075,385
20241216,105700,8317840915,3075,3080,3080,3075,420
20241216,105600,8316548705,3075,3075,3075,3070,6716
20241216,105500,8295916070,3075,3080,3080,3075,2730
20241216,105400,8287518290,3080,3080,3080,3080,6588
20241216,105300,8267227250,3085,3090,3090,3080,4134
20241216,105200,8254471480,3090,3080,3090,3080,1471
20241216,105100,8249931465,3085,3080,3090,3080,3662
20241216,105000,8238633950,3080,3085,3085,3080,329
20241216,104900,8237620080,3080,3080,3085,3080,1749
20241216,104800,8232232850,3075,3070,3085,3070,5143
20241216,104700,8216399315,3070,3075,3080,3070,6868
20241216,104600,8195284035,3075,3080,3080,3075,2611
20241216,104500,8187252715,3075,3075,3080,3070,2293
20241216,104400,8180202375,3075,3075,3080,3070,4265
20241216,104300,8167095995,3075,3075,3075,3070,4026
20241216,104200,8154717005,3075,3075,3080,3070,14691
20241216,104100,8109595060,3075,3090,3090,3070,11609
20241216,104000,8073836100,3090,3080,3090,3075,13546
20241216,103900,8032146115,3085,3080,3085,3060,32046
20241216,103800,7933685430,3080,3085,3085,3070,36938
20241216,103700,7819862755,3085,3105,3115,3080,29049
20241216,103600,7729864440,3100,3100,3115,3100,24239
20241216,103500,7654591000,3100,3110,3125,3095,42594
20241216,103400,7522165425,3105,3100,3125,3100,45033
20241216,103300,7381927190,3100,3100,3105,3095,9387
20241216,103200,7352806480,3095,3100,3100,3090,7484
20241216,103100,7329627865,3100,3105,3105,3095,22180
20241216,103000,7260836645,3105,3100,3110,3095,26096
20241216,102900,7179838565,3100,3090,3110,3085,53219
20241216,102800,7014806175,3090,3085,3090,3085,1791
20241216,102700,7009279980,3085,3075,3090,3065,20220
20241216,102600,6947054990,3075,3065,3075,3065,5471
20241216,102500,6930259795,3070,3065,3080,3065,10605
20241216,102400,6897706530,3065,3075,3075,3065,6443
20241216,102300,6877946365,3075,3080,3080,3070,2712
20241216,102200,6869607660,3080,3070,3080,3060,10588
20241216,102100,6837159940,3070,3065,3070,3060,15891
20241216,102000,6788482020,3075,3075,3075,3070,8349
20241216,101900,6762835600,3075,3080,3080,3075,4505
20241216,101800,6748969960,3075,3070,3085,3070,13874
20241216,101700,6706312595,3070,3070,3075,3060,21238
20241216,101600,6641188860,3075,3065,3075,3065,9625
20241216,101500,6611643075,3070,3080,3080,3070,18984
20241216,101400,6553301905,3080,3090,3095,3080,5790
20241216,101300,6535434590,3095,3075,3095,3075,10391
20241216,101200,6503385190,3080,3080,3085,3070,8777
20241216,101100,6476377700,3085,3090,3090,3075,5707
20241216,101000,6458780015,3090,3095,3100,3090,18412
20241216,100900,6401761895,3095,3095,3095,3090,10106
20241216,100800,6370490545,3095,3080,3095,3075,12592
20241216,100700,6331685160,3080,3080,3095,3075,13933
20241216,100600,6288741200,3080,3100,3100,3080,22801
20241216,100500,6218214780,3100,3100,3100,3090,19609
20241216,100400,6157509250,3100,3095,3100,3085,18631
20241216,100300,6099903320,3095,3095,3100,3090,9142
20241216,100200,6071627070,3095,3095,3100,3090,28501
20241216,100100,5983386695,3095,3085,3095,3085,7357
20241216,100000,5960662015,3085,3070,3085,3070,5831
20241216,095900,5942702890,3070,3085,3085,3065,18122
20241216,095800,5887011560,3080,3095,3095,3080,13860
20241216,095700,5844235395,3095,3095,3100,3095,11143
20241216,095600,5809744930,3095,3100,3100,3090,7653
20241216,095500,5786085710,3095,3080,3105,3080,46419
20241216,095400,5642392880,3085,3080,3085,3075,10960
20241216,095300,5608637575,3075,3090,3090,3075,10780
20241216,095200,5575425395,3090,3080,3090,3080,14732
20241216,095100,5529968465,3085,3085,3090,3075,17515
20241216,095000,5475965100,3080,3080,3085,3080,6740
20241216,094900,5455194195,3085,3100,3100,3080,41991
20241216,094800,5325267330,3100,3085,3100,3080,43700
20241216,094700,5190255320,3085,3060,3085,3060,37988
20241216,094600,5073398525,3060,3055,3060,3050,10168
20241216,094500,5042360685,3055,3050,3055,3045,15899
20241216,094400,4993869960,3050,3060,3060,3050,1122
20241216,094300,4990446600,3055,3045,3055,3045,5186
20241216,094200,4974626540,3045,3045,3055,3045,7458
20241216,094100,4951897750,3045,3045,3050,3045,3140
20241216,094000,4942335725,3045,3045,3050,3040,16335
20241216,093900,4892582895,3050,3060,3065,3045,21286
20241216,093800,4827617840,3065,3060,3065,3060,1743
20241216,093700,4822281950,3065,3060,3070,3050,18081
20241216,093600,4766960740,3055,3055,3060,3045,19361
20241216,093500,4707895945,3055,3060,3065,3050,18260
20241216,093400,4652064455,3060,3065,3075,3060,17085
20241216,093300,4599720785,3065,3070,3075,3060,23299
20241216,093200,4528267420,3070,3085,3090,3070,31954
20241216,093100,4429786895,3085,3065,3085,3065,38856
20241216,093000,4310279425,3065,3070,3070,3060,11091
20241216,092900,4276276450,3065,3075,3080,3065,15891
20241216,092800,4227496950,3075,3055,3075,3050,20374
20241216,092700,4165053730,3055,3060,3060,3050,23222
20241216,092600,4094087955,3060,3060,3065,3055,14233
20241216,092500,4050524565,3060,3060,3065,3055,13498
20241216,092400,4009251970,3060,3075,3075,3055,15749
20241216,092300,3960996895,3075,3060,3080,3060,21601
20241216,092200,3894695380,3060,3045,3065,3045,18858
20241216,092100,3837112215,3050,3045,3050,3035,16466
20241216,092000,3787005810,3045,3055,3060,3030,21912
20241216,091900,3720355575,3055,3065,3070,3050,19506
20241216,091800,3660697080,3065,3040,3065,3040,28740
20241216,091700,3573009935,3040,3050,3050,3025,88767
20241216,091600,3303459985,3050,3055,3055,3050,29696
20241216,091500,3212799480,3055,3040,3055,3040,11878
20241216,091400,3176591950,3040,3030,3055,3025,49359
20241216,091300,3026575065,3025,3055,3060,3025,61001
20241216,091200,2840910780,3055,3065,3070,3055,21102
20241216,091100,2776333500,3060,3060,3090,3055,56102
20241216,091000,2604060650,3060,3080,3115,3050,188280
20241216,090900,2022412930,3080,3075,3095,3070,150789
20241216,090800,1557669730,3075,3035,3080,3025,112557
20241216,090700,1214159170,3030,3045,3045,3015,64927
20241216,090600,1017598740,3045,2975,3055,2975,111359
20241216,090500,680600075,2975,2955,2980,2950,24757
20241216,090400,607261985,2955,2955,2960,2950,16868
20241216,090300,557386850,2960,2950,2965,2940,24674
20241216,090200,484629355,2950,2955,2965,2950,45655
20241216,090100,349880820,2950,2970,2970,2950,47007
20241216,090000,210914650,2970,2980,2985,2965,60743