stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,204800,6683909290,3020,3020,3020,3020,29983
20241217,204700,6683909290,3020,3020,3020,3020,0
20241217,204600,6683909290,3020,3020,3020,3020,0
20241217,204500,6683909290,3020,3020,3020,3020,0
20241217,204400,6683909290,3020,3020,3020,3020,0
20241217,204300,6683909290,3020,3020,3020,3020,0
20241217,204200,6683909290,3020,3020,3020,3020,0
20241217,204100,6683909290,3020,3020,3020,3020,0
20241217,204000,6683909290,3020,3020,3020,3020,0
20241217,203900,6683909290,3020,3020,3020,3020,0
20241217,203800,6683909290,3020,3020,3020,3020,0
20241217,203700,6683909290,3020,3020,3020,3020,0
20241217,203600,6683909290,3020,3020,3020,3020,0
20241217,203500,6683909290,3020,3020,3020,3020,0
20241217,203400,6683909290,3020,3020,3020,3020,0
20241217,203300,6683909290,3020,3020,3020,3020,0
20241217,203200,6683909290,3020,3020,3020,3020,0
20241217,203100,6683909290,3020,3020,3020,3020,0
20241217,203000,6683909290,3020,3020,3020,3020,0
20241217,202900,6683909290,3020,3020,3020,3020,0
20241217,202800,6683909290,3020,3020,3020,3020,0
20241217,202700,6683909290,3020,3020,3020,3020,0
20241217,202600,6683909290,3020,3020,3020,3020,0
20241217,202500,6683909290,3020,3020,3020,3020,0
20241217,202400,6683909290,3020,3020,3020,3020,0
20241217,202300,6683909290,3020,3020,3020,3020,0
20241217,202200,6683909290,3020,3020,3020,3020,0
20241217,202100,6683909290,3020,3020,3020,3020,0
20241217,202000,6683909290,3020,3020,3020,3020,0
20241217,201900,6683909290,3020,3020,3020,3020,0
20241217,201800,6683909290,3020,3020,3020,3020,29983
20241217,201700,6683909290,3020,3020,3020,3020,0
20241217,201600,6683909290,3020,3020,3020,3020,0
20241217,201500,6683909290,3020,3020,3020,3020,0
20241217,201400,6683909290,3020,3020,3020,3020,0
20241217,201300,6683909290,3020,3020,3020,3020,0
20241217,201200,6683909290,3020,3020,3020,3020,0
20241217,201100,6683909290,3020,3020,3020,3020,0
20241217,201000,6683909290,3020,3020,3020,3020,0
20241217,200900,6683909290,3020,3020,3020,3020,0
20241217,200800,6683909290,3020,3020,3020,3020,0
20241217,200700,6683909290,3020,3020,3020,3020,0
20241217,200600,6683909290,3020,3020,3020,3020,0
20241217,200500,6683909290,3020,3020,3020,3020,0
20241217,200400,6683909290,3020,3020,3020,3020,0
20241217,200300,6683909290,3020,3020,3020,3020,0
20241217,200200,6683909290,3020,3020,3020,3020,0
20241217,200100,6683909290,3020,3020,3020,3020,0
20241217,200000,6683909290,3020,3020,3020,3020,0
20241217,195900,6683909290,3020,3020,3020,3020,0
20241217,195800,6683909290,3020,3020,3020,3020,0
20241217,195700,6683909290,3020,3020,3020,3020,0
20241217,195600,6683909290,3020,3020,3020,3020,0
20241217,195500,6683909290,3020,3020,3020,3020,0
20241217,195400,6683909290,3020,3020,3020,3020,0
20241217,195300,6683909290,3020,3020,3020,3020,0
20241217,195200,6683909290,3020,3020,3020,3020,0
20241217,195100,6683909290,3020,3020,3020,3020,0
20241217,195000,6683909290,3020,3020,3020,3020,0
20241217,194900,6683909290,3020,3020,3020,3020,0
20241217,194800,6683909290,3020,3020,3020,3020,29983
20241217,194700,6683909290,3020,3020,3020,3020,0
20241217,194600,6683909290,3020,3020,3020,3020,0
20241217,194500,6683909290,3020,3020,3020,3020,0
20241217,194400,6683909290,3020,3020,3020,3020,0
20241217,194300,6683909290,3020,3020,3020,3020,0
20241217,194200,6683909290,3020,3020,3020,3020,0
20241217,194100,6683909290,3020,3020,3020,3020,0
20241217,194000,6683909290,3020,3020,3020,3020,0
20241217,193900,6683909290,3020,3020,3020,3020,0
20241217,193800,6683909290,3020,3020,3020,3020,0
20241217,193700,6683909290,3020,3020,3020,3020,0
20241217,193600,6683909290,3020,3020,3020,3020,0
20241217,193500,6683909290,3020,3020,3020,3020,0
20241217,193400,6683909290,3020,3020,3020,3020,0
20241217,193300,6683909290,3020,3020,3020,3020,0
20241217,193200,6683909290,3020,3020,3020,3020,0
20241217,193100,6683909290,3020,3020,3020,3020,0
20241217,193000,6683909290,3020,3020,3020,3020,0
20241217,192900,6683909290,3020,3020,3020,3020,0
20241217,192800,6683909290,3020,3020,3020,3020,0
20241217,192700,6683909290,3020,3020,3020,3020,0
20241217,192600,6683909290,3020,3020,3020,3020,0
20241217,192500,6683909290,3020,3020,3020,3020,0
20241217,192400,6683909290,3020,3020,3020,3020,0
20241217,192300,6683909290,3020,3020,3020,3020,0
20241217,192200,6683909290,3020,3020,3020,3020,0
20241217,192100,6683909290,3020,3020,3020,3020,0
20241217,192000,6683909290,3020,3020,3020,3020,0
20241217,191900,6683909290,3020,3020,3020,3020,0
20241217,191800,6683909290,3020,3020,3020,3020,29983
20241217,191700,6683909290,3020,3020,3020,3020,0
20241217,191600,6683909290,3020,3020,3020,3020,0
20241217,191500,6683909290,3020,3020,3020,3020,0
20241217,191400,6683909290,3020,3020,3020,3020,0
20241217,191300,6683909290,3020,3020,3020,3020,0
20241217,191200,6683909290,3020,3020,3020,3020,0
20241217,191100,6683909290,3020,3020,3020,3020,0
20241217,191000,6683909290,3020,3020,3020,3020,0
20241217,190900,6683909290,3020,3020,3020,3020,0
20241217,190800,6683909290,3020,3020,3020,3020,0
20241217,190700,6683909290,3020,3020,3020,3020,0
20241217,190600,6683909290,3020,3020,3020,3020,0
20241217,190500,6683909290,3020,3020,3020,3020,0
20241217,190400,6683909290,3020,3020,3020,3020,0
20241217,190300,6683909290,3020,3020,3020,3020,0
20241217,190200,6683909290,3020,3020,3020,3020,0
20241217,190100,6683909290,3020,3020,3020,3020,0
20241217,190000,6683909290,3020,3020,3020,3020,0
20241217,185900,6683909290,3020,3020,3020,3020,0
20241217,185800,6683909290,3020,3020,3020,3020,0
20241217,185700,6683909290,3020,3020,3020,3020,0
20241217,185600,6683909290,3020,3020,3020,3020,0
20241217,185500,6683909290,3020,3020,3020,3020,0
20241217,185400,6683909290,3020,3020,3020,3020,0
20241217,185300,6683909290,3020,3020,3020,3020,0
20241217,185200,6683909290,3020,3020,3020,3020,0
20241217,185100,6683909290,3020,3020,3020,3020,0
20241217,185000,6683909290,3020,3020,3020,3020,0
20241217,184900,6683909290,3020,3020,3020,3020,0
20241217,184800,6683909290,3020,3020,3020,3020,29983
20241217,184700,6683909290,3020,3020,3020,3020,0
20241217,184600,6683909290,3020,3020,3020,3020,0
20241217,184500,6683909290,3020,3020,3020,3020,0
20241217,184400,6683909290,3020,3020,3020,3020,0
20241217,184300,6683909290,3020,3020,3020,3020,0
20241217,184200,6683909290,3020,3020,3020,3020,0
20241217,184100,6683909290,3020,3020,3020,3020,0
20241217,184000,6683909290,3020,3020,3020,3020,0
20241217,183900,6683909290,3020,3020,3020,3020,0
20241217,183800,6683909290,3020,3020,3020,3020,0
20241217,183700,6683909290,3020,3020,3020,3020,0
20241217,183600,6683909290,3020,3020,3020,3020,0
20241217,183500,6683909290,3020,3020,3020,3020,0
20241217,183400,6683909290,3020,3020,3020,3020,0
20241217,183300,6683909290,3020,3020,3020,3020,0
20241217,183200,6683909290,3020,3020,3020,3020,0
20241217,183100,6683909290,3020,3020,3020,3020,0
20241217,183000,6683909290,3020,3020,3020,3020,0
20241217,182900,6683909290,3020,3020,3020,3020,0
20241217,182800,6683909290,3020,3020,3020,3020,0
20241217,182700,6683909290,3020,3020,3020,3020,0
20241217,182600,6683909290,3020,3020,3020,3020,0
20241217,182500,6683909290,3020,3020,3020,3020,0
20241217,182400,6683909290,3020,3020,3020,3020,0
20241217,182300,6683909290,3020,3020,3020,3020,0
20241217,182200,6683909290,3020,3020,3020,3020,0
20241217,182100,6683909290,3020,3020,3020,3020,0
20241217,182000,6683909290,3020,3020,3020,3020,0
20241217,181900,6683909290,3020,3020,3020,3020,0
20241217,181800,6683909290,3020,3020,3020,3020,29983
20241217,181700,6683909290,3020,3020,3020,3020,0
20241217,181600,6683909290,3020,3020,3020,3020,0
20241217,181500,6683909290,3020,3020,3020,3020,0
20241217,181400,6683909290,3020,3020,3020,3020,0
20241217,181300,6683909290,3020,3020,3020,3020,0
20241217,181200,6683909290,3020,3020,3020,3020,0
20241217,181100,6683909290,3020,3020,3020,3020,0
20241217,181000,6683909290,3020,3020,3020,3020,0
20241217,180900,6683909290,3020,3020,3020,3020,0
20241217,180800,6683909290,3020,3020,3020,3020,0
20241217,180700,6683909290,3020,3020,3020,3020,0
20241217,180600,6683909290,3020,3020,3020,3020,0
20241217,180500,6683909290,3020,3020,3020,3020,0
20241217,180400,6683909290,3020,3020,3020,3020,0
20241217,180300,6683909290,3020,3020,3020,3020,0
20241217,180200,6683909290,3020,3020,3020,3020,0
20241217,180100,6683909290,3020,3020,3020,3020,0
20241217,180000,6683909290,3020,3020,3020,3020,0
20241217,175900,6683909290,3020,3020,3020,3020,0
20241217,175800,6683909290,3020,3020,3020,3020,0
20241217,175700,6683909290,3020,3020,3020,3020,0
20241217,175600,6683909290,3020,3020,3020,3020,0
20241217,175500,6683909290,3020,3020,3020,3020,0
20241217,175400,6683909290,3020,3020,3020,3020,0
20241217,175300,6683909290,3020,3020,3020,3020,0
20241217,175200,6683909290,3020,3020,3020,3020,0
20241217,175100,6683909290,3020,3020,3020,3020,0
20241217,175000,6683909290,3020,3020,3020,3020,0
20241217,174900,6683909290,3020,3020,3020,3020,0
20241217,174800,6683909290,3020,3020,3020,3020,29983
20241217,174700,6683909290,3020,3020,3020,3020,0
20241217,174600,6683909290,3020,3020,3020,3020,0
20241217,174500,6683909290,3020,3020,3020,3020,0
20241217,174400,6683909290,3020,3020,3020,3020,0
20241217,174300,6683909290,3020,3020,3020,3020,0
20241217,174200,6683909290,3020,3020,3020,3020,0
20241217,174100,6683909290,3020,3020,3020,3020,0
20241217,174000,6683909290,3020,3020,3020,3020,0
20241217,173900,6683909290,3020,3020,3020,3020,0
20241217,173800,6683909290,3020,3020,3020,3020,0
20241217,173700,6683909290,3020,3020,3020,3020,0
20241217,173600,6683909290,3020,3020,3020,3020,0
20241217,173500,6683909290,3020,3020,3020,3020,0
20241217,173400,6683909290,3020,3020,3020,3020,0
20241217,173300,6683909290,3020,3020,3020,3020,0
20241217,173200,6683909290,3020,3020,3020,3020,0
20241217,173100,6683909290,3020,3020,3020,3020,0
20241217,173000,6683909290,3020,3020,3020,3020,0
20241217,172900,6683909290,3020,3020,3020,3020,0
20241217,172800,6683909290,3020,3020,3020,3020,0
20241217,172700,6683909290,3020,3020,3020,3020,0
20241217,172600,6683909290,3020,3020,3020,3020,0
20241217,172500,6683909290,3020,3020,3020,3020,0
20241217,172400,6683909290,3020,3020,3020,3020,0
20241217,172300,6683909290,3020,3020,3020,3020,0
20241217,172200,6683909290,3020,3020,3020,3020,0
20241217,172100,6683909290,3020,3020,3020,3020,0
20241217,172000,6683909290,3020,3020,3020,3020,0
20241217,171900,6683909290,3020,3020,3020,3020,0
20241217,171800,6683909290,3020,3020,3020,3020,29983
20241217,171700,6683909290,3020,3020,3020,3020,0
20241217,171600,6683909290,3020,3020,3020,3020,0
20241217,171500,6683909290,3020,3020,3020,3020,0
20241217,171400,6683909290,3020,3020,3020,3020,0
20241217,171300,6683909290,3020,3020,3020,3020,0
20241217,171200,6683909290,3020,3020,3020,3020,0
20241217,171100,6683909290,3020,3020,3020,3020,0
20241217,171000,6683909290,3020,3020,3020,3020,0
20241217,170900,6683909290,3020,3020,3020,3020,0
20241217,170800,6683909290,3020,3020,3020,3020,0
20241217,170700,6683909290,3020,3020,3020,3020,0
20241217,170600,6683909290,3020,3020,3020,3020,0
20241217,170500,6683909290,3020,3020,3020,3020,0
20241217,170400,6683909290,3020,3020,3020,3020,0
20241217,170300,6683909290,3020,3020,3020,3020,0
20241217,170200,6683909290,3020,3020,3020,3020,0
20241217,170100,6683909290,3020,3020,3020,3020,0
20241217,170000,6683909290,3020,3020,3020,3020,0
20241217,165900,6683909290,3020,3020,3020,3020,0
20241217,165800,6683909290,3020,3020,3020,3020,0
20241217,165700,6683909290,3020,3020,3020,3020,0
20241217,165600,6683909290,3020,3020,3020,3020,0
20241217,165500,6683909290,3020,3020,3020,3020,0
20241217,165400,6683909290,3020,3020,3020,3020,0
20241217,165300,6683909290,3020,3020,3020,3020,0
20241217,165200,6683909290,3020,3020,3020,3020,0
20241217,165100,6683909290,3020,3020,3020,3020,0
20241217,165000,6683909290,3020,3020,3020,3020,0
20241217,164900,6683909290,3020,3020,3020,3020,0
20241217,164800,6683909290,3020,3020,3020,3020,29983
20241217,164700,6683909290,3020,3020,3020,3020,0
20241217,164600,6683909290,3020,3020,3020,3020,0
20241217,164500,6683909290,3020,3020,3020,3020,0
20241217,164400,6683909290,3020,3020,3020,3020,0
20241217,164300,6683909290,3020,3020,3020,3020,0
20241217,164200,6683909290,3020,3020,3020,3020,0
20241217,164100,6683909290,3020,3020,3020,3020,0
20241217,164000,6683909290,3020,3020,3020,3020,0
20241217,163900,6683909290,3020,3020,3020,3020,0
20241217,163800,6683909290,3020,3020,3020,3020,0
20241217,163700,6683909290,3020,3020,3020,3020,0
20241217,163600,6683909290,3020,3020,3020,3020,0
20241217,163500,6683909290,3020,3020,3020,3020,0
20241217,163400,6683909290,3020,3020,3020,3020,0
20241217,163300,6683909290,3020,3020,3020,3020,0
20241217,163200,6683909290,3020,3020,3020,3020,0
20241217,163100,6683909290,3020,3020,3020,3020,0
20241217,163000,6683909290,3020,3020,3020,3020,0
20241217,162900,6683909290,3020,3020,3020,3020,0
20241217,162800,6683909290,3020,3020,3020,3020,0
20241217,162700,6683909290,3020,3020,3020,3020,0
20241217,162600,6683909290,3020,3020,3020,3020,0
20241217,162500,6683909290,3020,3020,3020,3020,0
20241217,162400,6683909290,3020,3020,3020,3020,0
20241217,162300,6683909290,3020,3020,3020,3020,0
20241217,162200,6683909290,3020,3020,3020,3020,0
20241217,162100,6683909290,3020,3020,3020,3020,0
20241217,162000,6683909290,3020,3020,3020,3020,0
20241217,161900,6683909290,3020,3020,3020,3020,0
20241217,161800,6683909290,3020,3020,3020,3020,29983
20241217,161700,6683909290,3020,3020,3020,3020,0
20241217,161600,6683909290,3020,3020,3020,3020,0
20241217,161500,6683909290,3020,3020,3020,3020,0
20241217,161400,6683909290,3020,3020,3020,3020,0
20241217,161300,6683909290,3020,3020,3020,3020,0
20241217,161200,6683909290,3020,3020,3020,3020,0
20241217,161100,6683909290,3020,3020,3020,3020,0
20241217,161000,6683909290,3020,3020,3020,3020,0
20241217,160900,6683909290,3020,3020,3020,3020,0
20241217,160800,6683909290,3020,3020,3020,3020,0
20241217,160700,6683909290,3020,3020,3020,3020,0
20241217,160600,6683909290,3020,3020,3020,3020,0
20241217,160500,6683909290,3020,3020,3020,3020,0
20241217,160400,6683909290,3020,3020,3020,3020,0
20241217,160300,6683909290,3020,3020,3020,3020,0
20241217,160200,6683909290,3020,3020,3020,3020,0
20241217,160100,6683909290,3020,3020,3020,3020,0
20241217,160000,6683909290,3020,3020,3020,3020,0
20241217,155900,6683909290,3020,3020,3020,3020,0
20241217,155800,6683909290,3020,3020,3020,3020,0
20241217,155700,6683909290,3020,3020,3020,3020,0
20241217,155600,6683909290,3020,3020,3020,3020,0
20241217,155500,6683909290,3020,3020,3020,3020,0
20241217,155400,6683909290,3020,3020,3020,3020,0
20241217,155300,6683909290,3020,3020,3020,3020,0
20241217,155200,6683909290,3020,3020,3020,3020,0
20241217,155100,6683909290,3020,3020,3020,3020,0
20241217,155000,6683909290,3020,3020,3020,3020,0
20241217,154900,6683909290,3020,3020,3020,3020,0
20241217,154800,6683909290,3020,3020,3020,3020,29983
20241217,154700,6683909290,3020,3020,3020,3020,0
20241217,154600,6683909290,3020,3020,3020,3020,0
20241217,154500,6683909290,3020,3020,3020,3020,0
20241217,154400,6683909290,3020,3020,3020,3020,0
20241217,154300,6683909290,3020,3020,3020,3020,0
20241217,154200,6683909290,3020,3020,3020,3020,0
20241217,154100,6683909290,3020,3020,3020,3020,0
20241217,154000,6683909290,3020,3020,3020,3020,0
20241217,153900,6683909290,3020,3020,3020,3020,0
20241217,153800,6683909290,3020,3020,3020,3020,0
20241217,153700,6683909290,3020,3020,3020,3020,0
20241217,153600,6683909290,3020,3020,3020,3020,0
20241217,153500,6683909290,3020,3020,3020,3020,0
20241217,153400,6683909290,3020,3020,3020,3020,0
20241217,153300,6683909290,3020,3020,3020,3020,0
20241217,153200,6683909290,3020,3020,3020,3020,0
20241217,153100,6683909290,3020,3020,3020,3020,0
20241217,153000,6683909290,3020,3020,3020,3020,29983
20241217,152900,6593360630,3025,3025,3025,3025,0
20241217,152800,6593360630,3025,3025,3025,3025,0
20241217,152700,6593360630,3025,3025,3025,3025,0
20241217,152600,6593360630,3025,3025,3025,3025,0
20241217,152500,6593360630,3025,3025,3025,3025,0
20241217,152400,6593360630,3025,3025,3025,3025,0
20241217,152300,6593360630,3025,3025,3025,3025,0
20241217,152200,6593360630,3025,3025,3025,3025,0
20241217,152100,6593360630,3025,3025,3025,3025,0
20241217,152000,6593360630,3025,3025,3025,3025,0
20241217,151900,6593360630,3025,3020,3030,3020,22050
20241217,151800,6526708465,3020,3005,3020,3005,14014
20241217,151700,6484471065,3005,3010,3010,3005,6166
20241217,151600,6465928530,3005,3010,3015,3005,5177
20241217,151500,6450359405,3010,3010,3015,3005,7697
20241217,151400,6427167255,3005,3010,3010,3005,1623
20241217,151300,6422282780,3010,3010,3010,3005,2302
20241217,151200,6415353860,3010,3010,3010,3010,1958
20241217,151100,6409460280,3010,3005,3010,3005,5047
20241217,151000,6394272165,3010,3010,3010,3010,967
20241217,150900,6391361495,3010,3010,3010,3010,6709
20241217,150800,6371167405,3010,3010,3010,3010,4685
20241217,150700,6357065555,3005,3010,3010,3005,3697
20241217,150600,6345937590,3010,3010,3010,3005,443
20241217,150500,6344605480,3010,3010,3010,3005,3502
20241217,150400,6334069925,3010,3005,3010,3005,6350
20241217,150300,6314961710,3010,3010,3010,3010,348
20241217,150200,6313914230,3005,3005,3010,3005,5324
20241217,150100,6297915555,3005,3005,3005,3000,1562
20241217,150000,6293221795,3000,3000,3005,3000,33784
20241217,145900,6191869790,3000,3000,3000,2995,2448
20241217,145800,6184534205,3000,2995,3000,2995,268
20241217,145700,6183731540,2995,2990,2995,2990,1268
20241217,145600,6179935245,2990,2990,2995,2990,1070
20241217,145500,6176731615,2995,2990,2995,2990,2442
20241217,145400,6169418380,2990,2990,2990,2990,255
20241217,145300,6168655930,2990,2990,2990,2990,40
20241217,145200,6168536330,2990,2985,2995,2985,1747
20241217,145100,6163312725,2990,2990,2990,2985,6571
20241217,145000,6143666935,2990,2990,2990,2985,2478
20241217,144900,6136268265,2990,2995,2995,2985,2991
20241217,144800,6127332485,2990,2990,2995,2990,3819
20241217,144700,6115913650,2990,2990,2990,2985,3951
20241217,144600,6104101215,2990,2990,2990,2985,243
20241217,144500,6103375205,2990,2995,2995,2990,5593
20241217,144400,6086651720,2990,2995,2995,2990,3896
20241217,144300,6075000630,2995,3000,3000,2995,1471
20241217,144200,6070594390,3000,2995,3000,2995,2981
20241217,144100,6061661135,2990,3000,3000,2990,18716
20241217,144000,6005660650,3000,3000,3000,3000,351
20241217,143900,6004607650,3000,2995,3000,2995,1157
20241217,143800,6001142430,2995,2995,3000,2995,6999
20241217,143700,5980180385,3000,3000,3000,3000,160
20241217,143600,5979700385,3000,3000,3005,2995,24111
20241217,143500,5907373095,3000,3000,3000,3000,2478
20241217,143400,5899939095,3000,3005,3005,3000,9923
20241217,143300,5870143680,3010,3010,3010,3000,2602
20241217,143200,5862324210,3010,3005,3010,3005,1040
20241217,143100,5859198870,3000,3005,3005,3000,3838
20241217,143000,5847684345,3005,3010,3010,3005,1307
20241217,142900,5843756805,3005,3005,3005,3000,2157
20241217,142800,5837276660,3005,3005,3005,3000,900
20241217,142700,5834575330,3000,3000,3005,3000,884
20241217,142600,5831919875,3005,3005,3005,3005,193
20241217,142500,5831339910,3000,3005,3005,3000,6771
20241217,142400,5811012085,3005,3010,3010,3005,4133
20241217,142300,5798591845,3010,3005,3010,3005,619
20241217,142200,5796730260,3010,3010,3010,3010,3680
20241217,142100,5785653460,3010,3010,3010,3005,426
20241217,142000,5784372030,3010,3010,3010,3005,78
20241217,141900,5784137265,3010,3005,3010,3005,1042
20241217,141800,5781005845,3005,3010,3010,3005,948
20241217,141700,5778156855,3010,3005,3010,3000,1002
20241217,141600,5775148695,3005,3005,3005,3005,158
20241217,141500,5774673905,3005,3010,3010,3005,1042
20241217,141400,5771542635,3005,3010,3010,3005,152
20241217,141300,5771085520,3000,3010,3010,3000,155
20241217,141200,5770619370,3010,3010,3010,3005,5684
20241217,141100,5753538895,3005,3005,3010,3005,1680
20241217,141000,5748489460,3005,3010,3010,3005,3828
20241217,140900,5736985180,3010,3005,3010,3005,118
20241217,140800,5736630420,3010,3010,3010,3005,312
20241217,140700,5735692055,3010,3010,3010,3005,1308
20241217,140600,5731760715,3005,3010,3010,3005,157
20241217,140500,5731288890,3010,3010,3010,3010,3394
20241217,140400,5721072950,3010,3015,3015,3010,356
20241217,140300,5720001240,3015,3010,3015,3010,1041
20241217,140200,5716867775,3010,3010,3010,3010,1524
20241217,140100,5712280535,3010,3010,3010,3010,1158
20241217,140000,5708794955,3010,3010,3015,3010,698
20241217,135900,5706693875,3010,3010,3010,3010,2655
20241217,135800,5698702325,3010,3010,3010,3005,261
20241217,135700,5697917965,3010,3005,3010,3005,11145
20241217,135600,5664427120,3010,3010,3015,3010,504
20241217,135500,5662910045,3015,3005,3015,3005,639
20241217,135400,5660987200,3010,3005,3010,3005,19
20241217,135300,5660930100,3005,3005,3015,3005,397
20241217,135200,5659736960,3010,3015,3015,3010,983
20241217,135100,5656778120,3015,3015,3015,3010,1666
20241217,135000,5651763405,3010,3010,3010,3005,2016
20241217,134900,5645696905,3015,3010,3015,3010,2035
20241217,134800,5639566435,3015,3010,3015,3010,9119
20241217,134700,5612117510,3015,3015,3015,3015,0
20241217,134600,5612117510,3015,3015,3015,3010,385
20241217,134500,5610956780,3015,3015,3015,3010,569
20241217,134400,5609242315,3010,3015,3015,3010,205
20241217,134300,5608625240,3015,3015,3015,3015,217
20241217,134200,5607970985,3015,3015,3015,3015,1083
20241217,134100,5604705740,3015,3015,3020,3010,8790
20241217,134000,5578220230,3020,3015,3020,3015,3629
20241217,133900,5567260775,3015,3015,3015,3015,1927
20241217,133800,5561450870,3015,3015,3020,3010,1921
20241217,133700,5555659395,3020,3020,3020,3010,2522
20241217,133600,5548064760,3020,3015,3020,3010,5752
20241217,133500,5530731360,3020,3015,3020,3015,8839
20241217,133400,5504078855,3015,3010,3015,3010,113
20241217,133300,5503738165,3015,3010,3015,3010,548
20241217,133200,5502086045,3010,3015,3015,3010,344
20241217,133100,5501049935,3015,3005,3015,3005,5275
20241217,133000,5485163625,3010,3010,3015,3005,1485
20241217,132900,5480693750,3015,3015,3015,3015,878
20241217,132800,5478046580,3015,3015,3015,3010,1875
20241217,132700,5472399955,3010,3010,3010,3010,1761
20241217,132600,5467099345,3010,3010,3010,3005,246
20241217,132500,5466358905,3010,3010,3010,3010,617
20241217,132400,5464501735,3010,3005,3010,3005,2011
20241217,132300,5458448640,3005,3005,3005,3005,225
20241217,132200,5457772515,3005,3010,3010,3005,3310
20241217,132100,5447809430,3010,3010,3010,3010,316
20241217,132000,5446858270,3010,3010,3010,3005,953
20241217,131900,5443989745,3010,3005,3010,3005,139
20241217,131800,5443571705,3005,3005,3005,3005,109
20241217,131700,5443244160,3005,3005,3005,3000,3383
20241217,131600,5433078270,3005,3005,3005,3000,1080
20241217,131500,5429833825,3005,3000,3005,3000,2579
20241217,131400,5422094310,3005,3005,3005,3000,275
20241217,131300,5421269035,3005,3005,3005,3000,5017
20241217,131200,5406217950,3005,3005,3005,3000,540
20241217,131100,5404596695,3005,3000,3005,2995,805
20241217,131000,5402182245,2995,3000,3000,2995,7167
20241217,130900,5380713325,3000,3000,3000,3000,1228
20241217,130800,5377029325,3000,2995,3000,2995,3892
20241217,130700,5365372195,3000,2995,3000,2995,1293
20241217,130600,5361493445,2995,3000,3000,2995,177
20241217,130500,5360962545,3000,3000,3005,2995,3054
20241217,130400,5351800645,3000,2995,3000,2995,2163
20241217,130300,5345312650,2995,3000,3005,2995,4259
20241217,130200,5332535995,3000,3000,3000,3000,50
20241217,130100,5332385995,3005,3000,3005,3000,744
20241217,130000,5330150340,3000,3000,3000,3000,1000
20241217,125900,5327150340,3000,3000,3000,3000,1439
20241217,125800,5322833340,3000,3000,3000,3000,91
20241217,125700,5322560340,3000,3000,3005,3000,1397
20241217,125600,5318369315,3000,3005,3005,3000,585
20241217,125500,5316611400,3010,3010,3010,3000,460
20241217,125400,5315229785,3005,3005,3005,3005,1129
20241217,125300,5311837140,3005,3010,3010,3000,1726
20241217,125200,5306651150,3010,3010,3010,3005,4759
20241217,125100,5292348460,3010,3005,3010,3005,4171
20241217,125000,5279793950,3005,3005,3005,3005,785
20241217,124900,5277435025,3005,3005,3005,3005,338
20241217,124800,5276419335,3005,3005,3005,3000,2227
20241217,124700,5269731870,3010,3010,3010,3005,2417
20241217,124600,5262467200,3010,3010,3010,3005,1281
20241217,124500,5258616900,3005,3005,3005,3005,1
20241217,124400,5258613895,3005,3010,3010,3005,3355
20241217,124300,5248529610,3005,3005,3010,3005,1504
20241217,124200,5244010085,3005,3005,3005,3000,3016
20241217,124100,5234959070,3000,3000,3005,3000,724
20241217,124000,5232784510,3000,3000,3005,3000,1024
20241217,123900,5229707410,3005,3005,3005,3005,2323
20241217,123800,5222726795,3005,3000,3005,3000,1853
20241217,123700,5217167790,3000,3005,3005,3000,117
20241217,123600,5216816245,3005,3010,3010,3005,524
20241217,123500,5215241045,3010,3005,3010,3005,1270
20241217,123400,5211424685,3005,3005,3010,3005,252
20241217,123300,5210667365,3005,3010,3010,3005,513
20241217,123200,5209123695,3010,3010,3010,3010,2
20241217,123100,5209117675,3010,3010,3010,3010,226
20241217,123000,5208437415,3010,3005,3010,3005,31
20241217,122900,5208344210,3010,3005,3010,3000,4992
20241217,122800,5193357415,3005,3005,3005,3005,191
20241217,122700,5192783460,3010,3005,3010,3005,142
20241217,122600,5192356745,3005,3000,3005,3000,317
20241217,122500,5191404205,3000,3000,3000,3000,672
20241217,122400,5189388205,3005,3005,3005,3005,1321
20241217,122300,5185418600,3000,3005,3005,3000,106
20241217,122200,5185100550,3005,3005,3005,3005,20
20241217,122100,5185040450,3005,3005,3005,3005,4
20241217,122000,5185028430,3000,3000,3000,3000,110
20241217,121900,5184698430,3000,3000,3005,3000,4739
20241217,121800,5170474405,3000,3005,3005,3000,300
20241217,121700,5169573905,3000,3000,3000,3000,629
20241217,121600,5167686905,3005,3005,3005,3005,25
20241217,121500,5167611780,3005,3005,3005,3005,604
20241217,121400,5165796760,3005,3000,3005,3000,1037
20241217,121300,5162685260,3005,3000,3005,3000,751
20241217,121200,5160429455,3005,3005,3005,3005,252
20241217,121100,5159672195,3000,3000,3000,3000,382
20241217,121000,5158526195,3000,3000,3000,3000,400
20241217,120900,5157326195,3005,3005,3005,3005,1381
20241217,120800,5153176290,3005,3005,3005,3005,1735
20241217,120700,5147962615,3005,3005,3005,3000,503
20241217,120600,5146451660,3000,3000,3000,3000,1055
20241217,120500,5143286660,3000,3000,3005,3000,138
20241217,120400,5142872560,3000,3005,3005,3000,435
20241217,120300,5141565925,3005,3005,3005,3005,3169
20241217,120200,5132043080,3010,3000,3010,3000,4397
20241217,120100,5118820175,3000,2995,3000,2995,3323
20241217,120000,5108851185,2995,3000,3000,2995,60
20241217,115900,5108671465,2995,2995,2995,2995,200
20241217,115800,5108072465,2995,2995,3000,2995,1095
20241217,115700,5104792915,3000,2995,3000,2995,6830
20241217,115600,5084336935,2995,2995,3000,2990,3133
20241217,115500,5074953885,2990,2990,2990,2985,15042
20241217,115400,5030037290,2990,2990,2990,2990,3222
20241217,115300,5020403510,2990,2990,2990,2990,4468
20241217,115200,5007044190,2990,2995,2995,2990,3454
20241217,115100,4996704465,2995,2995,2995,2995,2512
20241217,115000,4989181025,2995,2995,2995,2995,3278
20241217,114900,4979363415,2995,2995,3000,2995,1867
20241217,114800,4973770915,2995,2995,2995,2995,342
20241217,114700,4972746625,3000,3000,3000,3000,500
20241217,114600,4971246625,2995,2995,2995,2995,2642
20241217,114500,4963333835,3000,3000,3000,2995,609
20241217,114400,4961507340,3000,3000,3000,2995,819
20241217,114300,4959054250,2995,2995,2995,2995,212
20241217,114200,4958419310,2995,3000,3000,2995,2699
20241217,114100,4950334300,2995,2995,3000,2995,2013
20241217,114000,4944298640,2995,2995,3000,2995,1589
20241217,113900,4939537715,3000,3000,3000,2995,200
20241217,113800,4938938615,3000,3000,3000,2995,3140
20241217,113700,4929528815,3000,3000,3000,3000,1
20241217,113600,4929525815,3000,3000,3000,3000,0
20241217,113500,4929525815,3000,3000,3000,2995,293
20241217,113400,4928647840,3000,3000,3000,3000,10589
20241217,113300,4896880840,3000,3005,3005,3000,1462
20241217,113200,4892493115,3005,3005,3005,3005,3
20241217,113100,4892484100,3005,3005,3005,3000,175
20241217,113000,4891958725,3005,3010,3010,3005,3479
20241217,112900,4881504155,3010,3010,3010,3010,947
20241217,112800,4878653685,3015,3010,3015,3010,3288
20241217,112700,4868755365,3010,3010,3015,3010,346
20241217,112600,4867713900,3015,3015,3015,3010,1634
20241217,112500,4862789195,3015,3010,3015,3010,4489
20241217,112400,4849261690,3010,3005,3010,3005,5087
20241217,112300,4833958780,3005,3010,3010,3005,338
20241217,112200,4832941510,3010,3005,3010,3005,2472
20241217,112100,4825512540,3005,2995,3005,2995,2824
20241217,112000,4817039550,3005,3000,3005,3000,3363
20241217,111900,4806950440,3005,3005,3010,3000,6141
20241217,111800,4788520500,3010,3010,3010,3005,125
20241217,111700,4788144650,3015,3000,3015,3000,12279
20241217,111600,4751219155,3000,2990,3000,2990,7831
20241217,111500,4727775845,2990,2985,2990,2985,3985
20241217,111400,4715869780,2980,2985,2985,2980,1021
20241217,111300,4712826600,2980,2985,2985,2980,416
20241217,111200,4711585690,2985,2980,2985,2980,4146
20241217,111100,4699229725,2980,2970,2980,2970,3474
20241217,111000,4688885030,2975,2980,2980,2970,3427
20241217,110900,4678689360,2975,2975,2980,2970,6706
20241217,110800,4658758950,2975,2975,2975,2970,3570
20241217,110700,4648146580,2975,2970,2975,2965,29145
20241217,110600,4561626475,2975,2985,2990,2975,42455
20241217,110500,4435047480,2990,2995,2995,2985,1686
20241217,110400,4430008645,2990,2990,2995,2990,3494
20241217,110300,4419561535,2990,2995,2995,2990,25038
20241217,110200,4344694530,2995,2995,3000,2995,14347
20241217,110100,4301720265,2995,3000,3000,2995,3989
20241217,110000,4289761510,3000,2995,3000,2995,1439
20241217,105900,4285445260,3000,3000,3000,3000,2117
20241217,105800,4279094260,3000,3005,3005,2995,5833
20241217,105700,4261619180,3000,3005,3005,2995,3452
20241217,105600,4251273465,3000,3000,3000,3000,200
20241217,105500,4250673465,3000,3005,3005,3000,372
20241217,105400,4249557460,3005,3000,3005,3000,1440
20241217,105300,4245237435,3000,3000,3005,3000,692
20241217,105200,4243159170,3000,3000,3005,2995,2115
20241217,105100,4236815735,3000,3000,3000,3000,7886
20241217,105000,4213157735,3000,3005,3005,3000,2083
20241217,104900,4206898690,3005,3005,3010,3005,36
20241217,104800,4206790495,3005,3005,3005,3000,468
20241217,104700,4205384875,3005,3000,3005,3000,803
20241217,104600,4202972415,3000,3000,3000,3000,59
20241217,104500,4202795415,3000,3000,3005,3000,3138
20241217,104400,4193380415,3000,2995,3000,2995,1579
20241217,104300,4188648970,2995,2995,3000,2995,2215
20241217,104200,4182015040,2995,3005,3005,2995,2918
20241217,104100,4173261035,3000,3005,3005,3000,3216
20241217,104000,4163604890,3000,3000,3000,3000,2400
20241217,103900,4156404890,3000,3005,3005,3000,1015
20241217,103800,4153358420,3000,3000,3000,3000,5006
20241217,103700,4138340420,3000,3000,3005,3000,5985
20241217,103600,4120384080,3005,3005,3005,3000,1235
20241217,103500,4116676185,3000,3005,3005,3000,1190
20241217,103400,4113102165,3000,3010,3010,3000,14275
20241217,103300,4070221790,3010,3010,3010,3005,645
20241217,103200,4068282590,3010,3010,3010,3010,1186
20241217,103100,4064712730,3010,3015,3015,3010,3300
20241217,103000,4054779425,3010,3015,3015,3010,5096
20241217,102900,4039439145,3015,3010,3015,3010,1207
20241217,102800,4035802615,3010,3010,3015,3010,903
20241217,102700,4033081680,3010,3015,3015,3010,111
20241217,102600,4032747065,3015,3015,3015,3015,73
20241217,102500,4032526970,3010,3015,3015,3010,1892
20241217,102400,4026823530,3015,3015,3015,3010,773
20241217,102300,4024493715,3015,3015,3015,3010,1165
20241217,102200,4020981740,3015,3015,3015,3005,6206
20241217,102100,4002300680,3015,3015,3020,3010,4175
20241217,102000,3989718035,3020,3020,3020,3020,1696
20241217,101900,3984596115,3020,3020,3020,3020,4269
20241217,101800,3971703735,3020,3020,3020,3020,563
20241217,101700,3970003475,3020,3015,3020,3010,4323
20241217,101600,3956971495,3015,3005,3015,3005,5208
20241217,101500,3941292775,3010,3005,3010,3005,667
20241217,101400,3939286505,3005,3005,3005,3000,3220
20241217,101300,3929610575,3000,3000,3000,3000,2018
20241217,101200,3923556575,3000,3005,3005,3000,1884
20241217,101100,3917904290,3000,3000,3000,3000,4041
20241217,101000,3905781290,3000,3000,3005,2995,2573
20241217,100900,3898061300,3000,3000,3000,2995,3022
20241217,100800,3889006125,2995,3000,3000,2995,4467
20241217,100700,3875615125,3005,3005,3005,3000,2255
20241217,100600,3868849030,3005,3010,3010,3005,2954
20241217,100500,3859968945,3010,3005,3010,3005,4597
20241217,100400,3846146330,3000,3000,3000,2990,24279
20241217,100300,3773454375,2995,3000,3000,2995,4628
20241217,100200,3759579340,3000,3005,3005,3000,6026
20241217,100100,3741488155,3005,3000,3005,3000,4635
20241217,100000,3727582620,3000,3005,3005,2995,29733
20241217,095900,3638387925,3000,3000,3005,3000,6254
20241217,095800,3619623335,3000,3000,3005,3000,11303
20241217,095700,3585713985,3000,3005,3010,3000,8435
20241217,095600,3560371530,3005,3005,3005,3000,10605
20241217,095500,3528520385,3005,3010,3010,3000,25922
20241217,095400,3450614445,3015,3010,3015,3010,654
20241217,095300,3448645020,3015,3010,3015,3005,4993
20241217,095200,3433618985,3010,3015,3020,3005,23778
20241217,095100,3362037285,3015,3015,3015,3015,2522
20241217,095000,3354433455,3015,3010,3015,3010,5368
20241217,094900,3338274435,3010,3010,3015,3005,12797
20241217,094800,3299756100,3010,3020,3020,3010,7224
20241217,094700,3277987380,3020,3020,3025,3015,8683
20241217,094600,3251759225,3025,3025,3030,3020,2256
20241217,094500,3244943775,3030,3025,3030,3020,18884
20241217,094400,3187895385,3025,3025,3030,3025,26456
20241217,094300,3107865885,3030,3030,3030,3025,3701
20241217,094200,3096652355,3035,3035,3035,3025,5010
20241217,094100,3081485940,3035,3030,3035,3025,10885
20241217,094000,3048526110,3030,3035,3035,3025,24881
20241217,093900,2973098845,3035,3045,3050,3035,12009
20241217,093800,2936576355,3045,3050,3050,3040,9806
20241217,093700,2906722355,3050,3055,3055,3045,4042
20241217,093600,2894390725,3055,3050,3055,3045,3112
20241217,093500,2884898900,3055,3045,3055,3040,9428
20241217,093400,2856158770,3045,3045,3045,3040,4055
20241217,093300,2843819705,3045,3055,3055,3035,34693
20241217,093200,2738155385,3055,3055,3060,3055,3585
20241217,093100,2727201180,3050,3055,3055,3050,3624
20241217,093000,2716136060,3055,3060,3060,3050,2197
20241217,092900,2709420010,3060,3065,3065,3055,15457
20241217,092800,2662111480,3060,3060,3065,3060,5132
20241217,092700,2646404090,3065,3060,3065,3060,3121
20241217,092600,2636843115,3065,3035,3070,3035,20365
20241217,092500,2574726860,3035,3040,3040,3035,4842
20241217,092400,2560015185,3045,3045,3045,3040,1398
20241217,092300,2555762895,3045,3035,3050,3035,7775
20241217,092200,2532126035,3040,3035,3040,3030,4529
20241217,092100,2518396285,3035,3045,3045,3035,12866
20241217,092000,2479330935,3040,3040,3045,3040,4072
20241217,091900,2466946995,3045,3050,3060,3045,14887
20241217,091800,2421529165,3050,3045,3055,3040,17880
20241217,091700,2367132895,3040,3045,3045,3040,21617
20241217,091600,2301374675,3045,3055,3055,3045,15551
20241217,091500,2253944350,3050,3055,3060,3050,16467
20241217,091400,2203649240,3050,3060,3065,3050,29756
20241217,091300,2112721925,3065,3070,3070,3060,14280
20241217,091200,2068939595,3070,3070,3085,3070,18685
20241217,091100,2011490735,3075,3065,3075,3060,16967
20241217,091000,1959448485,3065,3070,3075,3055,23440
20241217,090900,1887627205,3070,3060,3070,3060,28493
20241217,090800,1800349550,3060,3080,3085,3060,138070
20241217,090700,1376651365,3080,3085,3085,3080,4710
20241217,090600,1362130170,3080,3080,3085,3075,16864
20241217,090500,1310179050,3080,3085,3090,3075,35129
20241217,090400,1201948130,3085,3090,3115,3085,34882
20241217,090300,1093878185,3090,3100,3100,3085,32788
20241217,090200,992464500,3095,3110,3110,3090,41070
20241217,090100,865257445,3110,3130,3130,3085,113724
20241217,090000,512120715,3130,3155,3160,3120,162683