stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,205700,23064930850,3250,3250,3250,3250,88683
20241216,205600,23064930850,3250,3250,3250,3250,0
20241216,205500,23064930850,3250,3250,3250,3250,0
20241216,205400,23064930850,3250,3250,3250,3250,0
20241216,205300,23064930850,3250,3250,3250,3250,0
20241216,205200,23064930850,3250,3250,3250,3250,0
20241216,205100,23064930850,3250,3250,3250,3250,0
20241216,205000,23064930850,3250,3250,3250,3250,0
20241216,204900,23064930850,3250,3250,3250,3250,0
20241216,204800,23064930850,3250,3250,3250,3250,0
20241216,204700,23064930850,3250,3250,3250,3250,0
20241216,204600,23064930850,3250,3250,3250,3250,0
20241216,204500,23064930850,3250,3250,3250,3250,0
20241216,204400,23064930850,3250,3250,3250,3250,0
20241216,204300,23064930850,3250,3250,3250,3250,0
20241216,204200,23064930850,3250,3250,3250,3250,0
20241216,204100,23064930850,3250,3250,3250,3250,0
20241216,204000,23064930850,3250,3250,3250,3250,0
20241216,203900,23064930850,3250,3250,3250,3250,0
20241216,203800,23064930850,3250,3250,3250,3250,0
20241216,203700,23064930850,3250,3250,3250,3250,0
20241216,203600,23064930850,3250,3250,3250,3250,0
20241216,203500,23064930850,3250,3250,3250,3250,0
20241216,203400,23064930850,3250,3250,3250,3250,0
20241216,203300,23064930850,3250,3250,3250,3250,0
20241216,203200,23064930850,3250,3250,3250,3250,0
20241216,203100,23064930850,3250,3250,3250,3250,0
20241216,203000,23064930850,3250,3250,3250,3250,0
20241216,202900,23064930850,3250,3250,3250,3250,0
20241216,202800,23064930850,3250,3250,3250,3250,0
20241216,202700,23064930850,3250,3250,3250,3250,88683
20241216,202600,23064930850,3250,3250,3250,3250,0
20241216,202500,23064930850,3250,3250,3250,3250,0
20241216,202400,23064930850,3250,3250,3250,3250,0
20241216,202300,23064930850,3250,3250,3250,3250,0
20241216,202200,23064930850,3250,3250,3250,3250,0
20241216,202100,23064930850,3250,3250,3250,3250,0
20241216,202000,23064930850,3250,3250,3250,3250,0
20241216,201900,23064930850,3250,3250,3250,3250,0
20241216,201800,23064930850,3250,3250,3250,3250,0
20241216,201700,23064930850,3250,3250,3250,3250,0
20241216,201600,23064930850,3250,3250,3250,3250,0
20241216,201500,23064930850,3250,3250,3250,3250,0
20241216,201400,23064930850,3250,3250,3250,3250,0
20241216,201300,23064930850,3250,3250,3250,3250,0
20241216,201200,23064930850,3250,3250,3250,3250,0
20241216,201100,23064930850,3250,3250,3250,3250,0
20241216,201000,23064930850,3250,3250,3250,3250,0
20241216,200900,23064930850,3250,3250,3250,3250,0
20241216,200800,23064930850,3250,3250,3250,3250,0
20241216,200700,23064930850,3250,3250,3250,3250,0
20241216,200600,23064930850,3250,3250,3250,3250,0
20241216,200500,23064930850,3250,3250,3250,3250,0
20241216,200400,23064930850,3250,3250,3250,3250,0
20241216,200300,23064930850,3250,3250,3250,3250,0
20241216,200200,23064930850,3250,3250,3250,3250,0
20241216,200100,23064930850,3250,3250,3250,3250,0
20241216,200000,23064930850,3250,3250,3250,3250,0
20241216,195900,23064930850,3250,3250,3250,3250,0
20241216,195800,23064930850,3250,3250,3250,3250,0
20241216,195700,23064930850,3250,3250,3250,3250,88683
20241216,195600,23064930850,3250,3250,3250,3250,0
20241216,195500,23064930850,3250,3250,3250,3250,0
20241216,195400,23064930850,3250,3250,3250,3250,0
20241216,195300,23064930850,3250,3250,3250,3250,0
20241216,195200,23064930850,3250,3250,3250,3250,0
20241216,195100,23064930850,3250,3250,3250,3250,0
20241216,195000,23064930850,3250,3250,3250,3250,0
20241216,194900,23064930850,3250,3250,3250,3250,0
20241216,194800,23064930850,3250,3250,3250,3250,0
20241216,194700,23064930850,3250,3250,3250,3250,0
20241216,194600,23064930850,3250,3250,3250,3250,0
20241216,194500,23064930850,3250,3250,3250,3250,0
20241216,194400,23064930850,3250,3250,3250,3250,0
20241216,194300,23064930850,3250,3250,3250,3250,0
20241216,194200,23064930850,3250,3250,3250,3250,0
20241216,194100,23064930850,3250,3250,3250,3250,0
20241216,194000,23064930850,3250,3250,3250,3250,0
20241216,193900,23064930850,3250,3250,3250,3250,0
20241216,193800,23064930850,3250,3250,3250,3250,0
20241216,193700,23064930850,3250,3250,3250,3250,0
20241216,193600,23064930850,3250,3250,3250,3250,0
20241216,193500,23064930850,3250,3250,3250,3250,0
20241216,193400,23064930850,3250,3250,3250,3250,0
20241216,193300,23064930850,3250,3250,3250,3250,0
20241216,193200,23064930850,3250,3250,3250,3250,0
20241216,193100,23064930850,3250,3250,3250,3250,0
20241216,193000,23064930850,3250,3250,3250,3250,0
20241216,192900,23064930850,3250,3250,3250,3250,0
20241216,192800,23064930850,3250,3250,3250,3250,0
20241216,192700,23064930850,3250,3250,3250,3250,88683
20241216,192600,23064930850,3250,3250,3250,3250,0
20241216,192500,23064930850,3250,3250,3250,3250,0
20241216,192400,23064930850,3250,3250,3250,3250,0
20241216,192300,23064930850,3250,3250,3250,3250,0
20241216,192200,23064930850,3250,3250,3250,3250,0
20241216,192100,23064930850,3250,3250,3250,3250,0
20241216,192000,23064930850,3250,3250,3250,3250,0
20241216,191900,23064930850,3250,3250,3250,3250,0
20241216,191800,23064930850,3250,3250,3250,3250,0
20241216,191700,23064930850,3250,3250,3250,3250,0
20241216,191600,23064930850,3250,3250,3250,3250,0
20241216,191500,23064930850,3250,3250,3250,3250,0
20241216,191400,23064930850,3250,3250,3250,3250,0
20241216,191300,23064930850,3250,3250,3250,3250,0
20241216,191200,23064930850,3250,3250,3250,3250,0
20241216,191100,23064930850,3250,3250,3250,3250,0
20241216,191000,23064930850,3250,3250,3250,3250,0
20241216,190900,23064930850,3250,3250,3250,3250,0
20241216,190800,23064930850,3250,3250,3250,3250,0
20241216,190700,23064930850,3250,3250,3250,3250,0
20241216,190600,23064930850,3250,3250,3250,3250,0
20241216,190500,23064930850,3250,3250,3250,3250,0
20241216,190400,23064930850,3250,3250,3250,3250,0
20241216,190300,23064930850,3250,3250,3250,3250,0
20241216,190200,23064930850,3250,3250,3250,3250,0
20241216,190100,23064930850,3250,3250,3250,3250,0
20241216,190000,23064930850,3250,3250,3250,3250,0
20241216,185900,23064930850,3250,3250,3250,3250,0
20241216,185800,23064930850,3250,3250,3250,3250,0
20241216,185700,23064930850,3250,3250,3250,3250,88683
20241216,185600,23064930850,3250,3250,3250,3250,0
20241216,185500,23064930850,3250,3250,3250,3250,0
20241216,185400,23064930850,3250,3250,3250,3250,0
20241216,185300,23064930850,3250,3250,3250,3250,0
20241216,185200,23064930850,3250,3250,3250,3250,0
20241216,185100,23064930850,3250,3250,3250,3250,0
20241216,185000,23064930850,3250,3250,3250,3250,0
20241216,184900,23064930850,3250,3250,3250,3250,0
20241216,184800,23064930850,3250,3250,3250,3250,0
20241216,184700,23064930850,3250,3250,3250,3250,0
20241216,184600,23064930850,3250,3250,3250,3250,0
20241216,184500,23064930850,3250,3250,3250,3250,0
20241216,184400,23064930850,3250,3250,3250,3250,0
20241216,184300,23064930850,3250,3250,3250,3250,0
20241216,184200,23064930850,3250,3250,3250,3250,0
20241216,184100,23064930850,3250,3250,3250,3250,0
20241216,184000,23064930850,3250,3250,3250,3250,0
20241216,183900,23064930850,3250,3250,3250,3250,0
20241216,183800,23064930850,3250,3250,3250,3250,0
20241216,183700,23064930850,3250,3250,3250,3250,0
20241216,183600,23064930850,3250,3250,3250,3250,0
20241216,183500,23064930850,3250,3250,3250,3250,0
20241216,183400,23064930850,3250,3250,3250,3250,0
20241216,183300,23064930850,3250,3250,3250,3250,0
20241216,183200,23064930850,3250,3250,3250,3250,0
20241216,183100,23064930850,3250,3250,3250,3250,0
20241216,183000,23064930850,3250,3250,3250,3250,0
20241216,182900,23064930850,3250,3250,3250,3250,0
20241216,182800,23064930850,3250,3250,3250,3250,0
20241216,182700,23064930850,3250,3250,3250,3250,88683
20241216,182600,23064930850,3250,3250,3250,3250,0
20241216,182500,23064930850,3250,3250,3250,3250,0
20241216,182400,23064930850,3250,3250,3250,3250,0
20241216,182300,23064930850,3250,3250,3250,3250,0
20241216,182200,23064930850,3250,3250,3250,3250,0
20241216,182100,23064930850,3250,3250,3250,3250,0
20241216,182000,23064930850,3250,3250,3250,3250,0
20241216,181900,23064930850,3250,3250,3250,3250,0
20241216,181800,23064930850,3250,3250,3250,3250,0
20241216,181700,23064930850,3250,3250,3250,3250,0
20241216,181600,23064930850,3250,3250,3250,3250,0
20241216,181500,23064930850,3250,3250,3250,3250,0
20241216,181400,23064930850,3250,3250,3250,3250,0
20241216,181300,23064930850,3250,3250,3250,3250,0
20241216,181200,23064930850,3250,3250,3250,3250,0
20241216,181100,23064930850,3250,3250,3250,3250,0
20241216,181000,23064930850,3250,3250,3250,3250,0
20241216,180900,23064930850,3250,3250,3250,3250,0
20241216,180800,23064930850,3250,3250,3250,3250,0
20241216,180700,23064930850,3250,3250,3250,3250,0
20241216,180600,23064930850,3250,3250,3250,3250,0
20241216,180500,23064930850,3250,3250,3250,3250,0
20241216,180400,23064930850,3250,3250,3250,3250,0
20241216,180300,23064930850,3250,3250,3250,3250,0
20241216,180200,23064930850,3250,3250,3250,3250,0
20241216,180100,23064930850,3250,3250,3250,3250,0
20241216,180000,23064930850,3250,3250,3250,3250,0
20241216,175900,23064930850,3250,3250,3250,3250,0
20241216,175800,23064930850,3250,3250,3250,3250,0
20241216,175700,23064930850,3250,3250,3250,3250,88683
20241216,175600,23064930850,3250,3250,3250,3250,0
20241216,175500,23064930850,3250,3250,3250,3250,0
20241216,175400,23064930850,3250,3250,3250,3250,0
20241216,175300,23064930850,3250,3250,3250,3250,0
20241216,175200,23064930850,3250,3250,3250,3250,0
20241216,175100,23064930850,3250,3250,3250,3250,0
20241216,175000,23064930850,3250,3250,3250,3250,0
20241216,174900,23064930850,3250,3250,3250,3250,0
20241216,174800,23064930850,3250,3250,3250,3250,0
20241216,174700,23064930850,3250,3250,3250,3250,0
20241216,174600,23064930850,3250,3250,3250,3250,0
20241216,174500,23064930850,3250,3250,3250,3250,0
20241216,174400,23064930850,3250,3250,3250,3250,0
20241216,174300,23064930850,3250,3250,3250,3250,0
20241216,174200,23064930850,3250,3250,3250,3250,0
20241216,174100,23064930850,3250,3250,3250,3250,0
20241216,174000,23064930850,3250,3250,3250,3250,0
20241216,173900,23064930850,3250,3250,3250,3250,0
20241216,173800,23064930850,3250,3250,3250,3250,0
20241216,173700,23064930850,3250,3250,3250,3250,0
20241216,173600,23064930850,3250,3250,3250,3250,0
20241216,173500,23064930850,3250,3250,3250,3250,0
20241216,173400,23064930850,3250,3250,3250,3250,0
20241216,173300,23064930850,3250,3250,3250,3250,0
20241216,173200,23064930850,3250,3250,3250,3250,0
20241216,173100,23064930850,3250,3250,3250,3250,0
20241216,173000,23064930850,3250,3250,3250,3250,0
20241216,172900,23064930850,3250,3250,3250,3250,0
20241216,172800,23064930850,3250,3250,3250,3250,0
20241216,172700,23064930850,3250,3250,3250,3250,88683
20241216,172600,23064930850,3250,3250,3250,3250,0
20241216,172500,23064930850,3250,3250,3250,3250,0
20241216,172400,23064930850,3250,3250,3250,3250,0
20241216,172300,23064930850,3250,3250,3250,3250,0
20241216,172200,23064930850,3250,3250,3250,3250,0
20241216,172100,23064930850,3250,3250,3250,3250,0
20241216,172000,23064930850,3250,3250,3250,3250,0
20241216,171900,23064930850,3250,3250,3250,3250,0
20241216,171800,23064930850,3250,3250,3250,3250,0
20241216,171700,23064930850,3250,3250,3250,3250,0
20241216,171600,23064930850,3250,3250,3250,3250,0
20241216,171500,23064930850,3250,3250,3250,3250,0
20241216,171400,23064930850,3250,3250,3250,3250,0
20241216,171300,23064930850,3250,3250,3250,3250,0
20241216,171200,23064930850,3250,3250,3250,3250,0
20241216,171100,23064930850,3250,3250,3250,3250,0
20241216,171000,23064930850,3250,3250,3250,3250,0
20241216,170900,23064930850,3250,3250,3250,3250,0
20241216,170800,23064930850,3250,3250,3250,3250,0
20241216,170700,23064930850,3250,3250,3250,3250,0
20241216,170600,23064930850,3250,3250,3250,3250,0
20241216,170500,23064930850,3250,3250,3250,3250,0
20241216,170400,23064930850,3250,3250,3250,3250,0
20241216,170300,23064930850,3250,3250,3250,3250,0
20241216,170200,23064930850,3250,3250,3250,3250,0
20241216,170100,23064930850,3250,3250,3250,3250,0
20241216,170000,23064930850,3250,3250,3250,3250,0
20241216,165900,23064930850,3250,3250,3250,3250,0
20241216,165800,23064930850,3250,3250,3250,3250,0
20241216,165700,23064930850,3250,3250,3250,3250,88683
20241216,165600,23064930850,3250,3250,3250,3250,0
20241216,165500,23064930850,3250,3250,3250,3250,0
20241216,165400,23064930850,3250,3250,3250,3250,0
20241216,165300,23064930850,3250,3250,3250,3250,0
20241216,165200,23064930850,3250,3250,3250,3250,0
20241216,165100,23064930850,3250,3250,3250,3250,0
20241216,165000,23064930850,3250,3250,3250,3250,0
20241216,164900,23064930850,3250,3250,3250,3250,0
20241216,164800,23064930850,3250,3250,3250,3250,0
20241216,164700,23064930850,3250,3250,3250,3250,0
20241216,164600,23064930850,3250,3250,3250,3250,0
20241216,164500,23064930850,3250,3250,3250,3250,0
20241216,164400,23064930850,3250,3250,3250,3250,0
20241216,164300,23064930850,3250,3250,3250,3250,0
20241216,164200,23064930850,3250,3250,3250,3250,0
20241216,164100,23064930850,3250,3250,3250,3250,0
20241216,164000,23064930850,3250,3250,3250,3250,0
20241216,163900,23064930850,3250,3250,3250,3250,0
20241216,163800,23064930850,3250,3250,3250,3250,0
20241216,163700,23064930850,3250,3250,3250,3250,0
20241216,163600,23064930850,3250,3250,3250,3250,0
20241216,163500,23064930850,3250,3250,3250,3250,0
20241216,163400,23064930850,3250,3250,3250,3250,0
20241216,163300,23064930850,3250,3250,3250,3250,0
20241216,163200,23064930850,3250,3250,3250,3250,0
20241216,163100,23064930850,3250,3250,3250,3250,0
20241216,163000,23064930850,3250,3250,3250,3250,0
20241216,162900,23064930850,3250,3250,3250,3250,0
20241216,162800,23064930850,3250,3250,3250,3250,0
20241216,162700,23064930850,3250,3250,3250,3250,88683
20241216,162600,23064930850,3250,3250,3250,3250,0
20241216,162500,23064930850,3250,3250,3250,3250,0
20241216,162400,23064930850,3250,3250,3250,3250,0
20241216,162300,23064930850,3250,3250,3250,3250,0
20241216,162200,23064930850,3250,3250,3250,3250,0
20241216,162100,23064930850,3250,3250,3250,3250,0
20241216,162000,23064930850,3250,3250,3250,3250,0
20241216,161900,23064930850,3250,3250,3250,3250,0
20241216,161800,23064930850,3250,3250,3250,3250,0
20241216,161700,23064930850,3250,3250,3250,3250,0
20241216,161600,23064930850,3250,3250,3250,3250,0
20241216,161500,23064930850,3250,3250,3250,3250,0
20241216,161400,23064930850,3250,3250,3250,3250,0
20241216,161300,23064930850,3250,3250,3250,3250,0
20241216,161200,23064930850,3250,3250,3250,3250,0
20241216,161100,23064930850,3250,3250,3250,3250,0
20241216,161000,23064930850,3250,3250,3250,3250,0
20241216,160900,23064930850,3250,3250,3250,3250,0
20241216,160800,23064930850,3250,3250,3250,3250,0
20241216,160700,23064930850,3250,3250,3250,3250,0
20241216,160600,23064930850,3250,3250,3250,3250,0
20241216,160500,23064930850,3250,3250,3250,3250,0
20241216,160400,23064930850,3250,3250,3250,3250,0
20241216,160300,23064930850,3250,3250,3250,3250,0
20241216,160200,23064930850,3250,3250,3250,3250,0
20241216,160100,23064930850,3250,3250,3250,3250,0
20241216,160000,23064930850,3250,3250,3250,3250,0
20241216,155900,23064930850,3250,3250,3250,3250,0
20241216,155800,23064930850,3250,3250,3250,3250,0
20241216,155700,23064930850,3250,3250,3250,3250,88683
20241216,155600,23064930850,3250,3250,3250,3250,0
20241216,155500,23064930850,3250,3250,3250,3250,0
20241216,155400,23064930850,3250,3250,3250,3250,0
20241216,155300,23064930850,3250,3250,3250,3250,0
20241216,155200,23064930850,3250,3250,3250,3250,0
20241216,155100,23064930850,3250,3250,3250,3250,0
20241216,155000,23064930850,3250,3250,3250,3250,0
20241216,154900,23064930850,3250,3250,3250,3250,0
20241216,154800,23064930850,3250,3250,3250,3250,0
20241216,154700,23064930850,3250,3250,3250,3250,0
20241216,154600,23064930850,3250,3250,3250,3250,0
20241216,154500,23064930850,3250,3250,3250,3250,0
20241216,154400,23064930850,3250,3250,3250,3250,0
20241216,154300,23064930850,3250,3250,3250,3250,0
20241216,154200,23064930850,3250,3250,3250,3250,0
20241216,154100,23064930850,3250,3250,3250,3250,0
20241216,154000,23064930850,3250,3250,3250,3250,0
20241216,153900,23064930850,3250,3250,3250,3250,0
20241216,153800,23064930850,3250,3250,3250,3250,0
20241216,153700,23064930850,3250,3250,3250,3250,0
20241216,153600,23064930850,3250,3250,3250,3250,0
20241216,153500,23064930850,3250,3250,3250,3250,0
20241216,153400,23064930850,3250,3250,3250,3250,0
20241216,153300,23064930850,3250,3250,3250,3250,0
20241216,153200,23064930850,3250,3250,3250,3250,0
20241216,153100,23064930850,3250,3250,3250,3250,0
20241216,153000,23064930850,3250,3250,3250,3250,88683
20241216,152900,22776711100,3250,3250,3250,3250,0
20241216,152800,22776711100,3250,3250,3250,3250,0
20241216,152700,22776711100,3250,3250,3250,3250,0
20241216,152600,22776711100,3250,3250,3250,3250,0
20241216,152500,22776711100,3250,3250,3250,3250,0
20241216,152400,22776711100,3250,3250,3250,3250,0
20241216,152300,22776711100,3250,3250,3250,3250,0
20241216,152200,22776711100,3250,3250,3250,3250,0
20241216,152100,22776711100,3250,3250,3250,3250,0
20241216,152000,22776711100,3250,3250,3250,3250,0
20241216,151900,22776711100,3250,3250,3255,3245,30836
20241216,151800,22676501290,3250,3245,3255,3245,35113
20241216,151700,22562422740,3245,3240,3245,3240,4677
20241216,151600,22547264135,3240,3245,3245,3240,7534
20241216,151500,22522840745,3245,3245,3250,3245,7714
20241216,151400,22497806660,3245,3245,3250,3240,9882
20241216,151300,22465735860,3245,3235,3245,3235,23746
20241216,151200,22388862665,3240,3250,3250,3240,16771
20241216,151100,22334457435,3245,3245,3250,3240,10610
20241216,151000,22300018200,3245,3250,3250,3245,11255
20241216,150900,22263489765,3250,3250,3250,3245,5275
20241216,150800,22246359240,3250,3240,3250,3240,4611
20241216,150700,22231392040,3240,3235,3245,3235,11434
20241216,150600,22194385200,3235,3250,3255,3235,29798
20241216,150500,22097644400,3250,3255,3255,3250,32563
20241216,150400,21991751210,3255,3235,3255,3235,37584
20241216,150300,21869849255,3230,3235,3240,3230,13747
20241216,150200,21825400145,3230,3235,3240,3230,28253
20241216,150100,21734118760,3245,3240,3245,3230,11636
20241216,150000,21696451425,3245,3255,3255,3240,22874
20241216,145900,21622112500,3255,3250,3255,3250,6865
20241216,145800,21599784825,3255,3250,3255,3245,22626
20241216,145700,21526223815,3245,3240,3250,3240,20144
20241216,145600,21460853105,3245,3235,3245,3235,8962
20241216,145500,21431819195,3235,3240,3240,3235,12526
20241216,145400,21391292030,3240,3230,3245,3225,19977
20241216,145300,21326735990,3230,3240,3240,3230,20917
20241216,145200,21259128120,3235,3240,3250,3235,24215
20241216,145100,21180588320,3240,3240,3250,3235,15661
20241216,145000,21129784240,3245,3240,3245,3235,31490
20241216,144900,21027838500,3240,3230,3240,3230,13729
20241216,144800,20983438670,3235,3235,3240,3230,13601
20241216,144700,20939443785,3235,3240,3245,3230,17905
20241216,144600,20881442585,3240,3250,3250,3225,63826
20241216,144500,20674702260,3245,3240,3250,3235,30911
20241216,144400,20574475120,3240,3245,3250,3240,17746
20241216,144300,20516900005,3250,3265,3265,3240,32272
20241216,144200,20411897810,3265,3270,3270,3250,41304
20241216,144100,20277228920,3270,3275,3285,3265,65970
20241216,144000,20061216085,3280,3275,3290,3270,137610
20241216,143900,19609591395,3275,3250,3280,3250,123537
20241216,143800,19206813410,3250,3230,3250,3225,43167
20241216,143700,19066932300,3230,3240,3240,3230,5832
20241216,143600,19048071865,3240,3245,3245,3240,22562
20241216,143500,18974921050,3245,3225,3245,3225,22952
20241216,143400,18900570885,3230,3220,3230,3220,25598
20241216,143300,18818015410,3220,3215,3225,3215,15158
20241216,143200,18769210915,3215,3220,3225,3215,19888
20241216,143100,18705174695,3220,3225,3225,3215,10851
20241216,143000,18670223885,3225,3220,3235,3215,14827
20241216,142900,18622481870,3225,3235,3240,3220,10238
20241216,142800,18589449450,3235,3235,3240,3230,12098
20241216,142700,18550322010,3235,3240,3245,3230,15076
20241216,142600,18501495790,3240,3245,3250,3240,26538
20241216,142500,18415468055,3245,3235,3250,3230,50500
20241216,142400,18251696830,3235,3225,3235,3215,37254
20241216,142300,18131328525,3225,3215,3235,3210,37020
20241216,142200,18012009280,3215,3215,3220,3210,5693
20241216,142100,17993726405,3220,3220,3220,3205,7343
20241216,142000,17970135790,3225,3210,3225,3200,24667
20241216,141900,17890927650,3210,3220,3220,3205,18336
20241216,141800,17832075225,3215,3215,3225,3215,31159
20241216,141700,17731797640,3215,3215,3220,3210,8611
20241216,141600,17704114675,3215,3200,3220,3200,17872
20241216,141500,17646784835,3200,3205,3210,3190,90759
20241216,141400,17356604595,3200,3220,3225,3200,67255
20241216,141300,17140571140,3220,3220,3225,3210,42854
20241216,141200,17002733345,3215,3225,3225,3215,34894
20241216,141100,16890408820,3220,3230,3235,3215,64420
20241216,141000,16682799990,3230,3245,3245,3230,44613
20241216,140900,16538454665,3240,3255,3265,3240,79302
20241216,140800,16280540790,3260,3275,3285,3250,178706
20241216,140700,15695348715,3275,3240,3280,3230,221349
20241216,140600,14974961225,3240,3245,3250,3235,60184
20241216,140500,14779573095,3245,3235,3250,3235,96750
20241216,140400,14465984630,3240,3240,3240,3230,25422
20241216,140300,14383699790,3235,3225,3240,3225,38133
20241216,140200,14260439820,3225,3235,3235,3225,22695
20241216,140100,14187089220,3235,3235,3240,3220,59173
20241216,140000,13995819100,3235,3235,3235,3230,39354
20241216,135900,13868513850,3235,3220,3235,3220,71517
20241216,135800,13637600265,3225,3220,3225,3210,29829
20241216,135700,13541560645,3220,3205,3220,3205,43633
20241216,135600,13401343185,3205,3210,3210,3200,42769
20241216,135500,13264241900,3205,3200,3210,3195,36314
20241216,135400,13147948555,3200,3205,3210,3195,47266
20241216,135300,12996672390,3205,3215,3220,3200,81307
20241216,135200,12735514305,3220,3205,3220,3200,81047
20241216,135100,12475025400,3205,3190,3205,3190,37593
20241216,135000,12354691605,3195,3200,3210,3190,115637
20241216,134900,11984635670,3200,3190,3200,3180,62836
20241216,134800,11784010025,3190,3170,3190,3170,59235
20241216,134700,11595678425,3175,3175,3175,3165,18388
20241216,134600,11537338900,3170,3165,3175,3160,24087
20241216,134500,11461040330,3165,3160,3165,3155,48037
20241216,134400,11309270660,3160,3160,3160,3155,10412
20241216,134300,11276385440,3160,3160,3165,3155,12137
20241216,134200,11238036510,3160,3160,3165,3155,20368
20241216,134100,11173624885,3160,3145,3165,3140,99608
20241216,134000,10859529210,3135,3140,3145,3135,3435
20241216,133900,10848743320,3140,3140,3140,3135,4578
20241216,133800,10834368875,3140,3140,3145,3135,4827
20241216,133700,10819210075,3140,3140,3140,3135,9274
20241216,133600,10790091405,3140,3140,3140,3135,215
20241216,133500,10789416310,3140,3145,3145,3135,6924
20241216,133400,10767651555,3145,3135,3145,3130,19199
20241216,133300,10707422510,3135,3130,3135,3130,6225
20241216,133200,10687936685,3130,3130,3130,3125,1541
20241216,133100,10683113380,3125,3125,3130,3125,8201
20241216,133000,10657457580,3130,3130,3130,3130,1522
20241216,132900,10652693720,3130,3130,3130,3125,7307
20241216,132800,10629822815,3130,3120,3130,3120,3230
20241216,132700,10619718640,3125,3120,3125,3120,2854
20241216,132600,10610807110,3120,3125,3130,3120,4179
20241216,132500,10597748370,3125,3120,3125,3120,1235
20241216,132400,10593890430,3120,3125,3125,3120,3013
20241216,132300,10584483955,3125,3125,3125,3125,1281
20241216,132200,10580480830,3125,3120,3125,3120,2894
20241216,132100,10571441080,3120,3125,3125,3120,1060
20241216,132000,10568131200,3120,3130,3130,3120,9828
20241216,131900,10537436710,3130,3130,3130,3125,2901
20241216,131800,10528370325,3130,3130,3135,3130,7797
20241216,131700,10503944755,3135,3140,3140,3130,2182
20241216,131600,10497104165,3140,3130,3140,3125,16395
20241216,131500,10445746725,3130,3135,3135,3130,8056
20241216,131400,10420517610,3135,3135,3140,3130,10751
20241216,131300,10386815575,3135,3135,3140,3135,4360
20241216,131200,10373143570,3135,3140,3145,3135,6806
20241216,131100,10351769515,3140,3145,3145,3140,7345
20241216,131000,10328704980,3145,3145,3150,3140,15484
20241216,130900,10280024350,3145,3150,3150,3145,2493
20241216,130800,10272178525,3155,3145,3160,3145,16622
20241216,130700,10219737460,3145,3150,3155,3145,7987
20241216,130600,10194597725,3150,3155,3160,3150,10083
20241216,130500,10162797175,3155,3145,3160,3140,61605
20241216,130400,9968563760,3145,3145,3150,3145,3093
20241216,130300,9958836200,3145,3135,3150,3135,26302
20241216,130200,9876201200,3135,3130,3135,3130,4260
20241216,130100,9862848615,3135,3130,3135,3130,1870
20241216,130000,9856995505,3130,3135,3140,3130,8384
20241216,125900,9830708085,3130,3135,3135,3130,3143
20241216,125800,9820860980,3130,3125,3130,3125,11309
20241216,125700,9785472570,3130,3125,3130,3125,1657
20241216,125600,9780289030,3120,3120,3125,3120,8041
20241216,125500,9755162410,3120,3125,3125,3120,2303
20241216,125400,9747970550,3125,3125,3130,3125,7213
20241216,125300,9725428425,3130,3120,3130,3115,8771
20241216,125200,9698035915,3120,3115,3120,3105,14065
20241216,125100,9654173625,3110,3105,3110,3100,11513
20241216,125000,9618439485,3100,3105,3105,3100,2168
20241216,124900,9611717820,3105,3095,3105,3090,5065
20241216,124800,9596025260,3100,3095,3100,3090,10397
20241216,124700,9563854340,3095,3090,3095,3090,1220
20241216,124600,9560082155,3090,3090,3095,3090,2901
20241216,124500,9551113280,3090,3090,3095,3090,22470
20241216,124400,9481568880,3090,3095,3100,3090,553
20241216,124300,9479859570,3100,3095,3100,3090,17886
20241216,124200,9424498310,3100,3105,3105,3095,5292
20241216,124100,9408091410,3105,3100,3105,3095,7088
20241216,124000,9386136855,3095,3100,3100,3095,3971
20241216,123900,9373844060,3100,3100,3105,3095,1300
20241216,123800,9369814415,3100,3100,3100,3095,14503
20241216,123700,9324856670,3100,3100,3100,3095,5355
20241216,123600,9308260865,3100,3095,3100,3095,1105
20241216,123500,9304840070,3095,3100,3100,3095,2909
20241216,123400,9295829285,3100,3100,3100,3095,1414
20241216,123300,9291449030,3100,3105,3105,3095,13496
20241216,123200,9249626320,3105,3105,3105,3100,3351
20241216,123100,9239224140,3105,3105,3105,3100,1510
20241216,123000,9234542610,3100,3105,3105,3100,637
20241216,122900,9232567500,3105,3105,3105,3100,2046
20241216,122800,9226218695,3100,3105,3105,3100,6055
20241216,122700,9207438360,3105,3105,3105,3100,24247
20241216,122600,9132267290,3105,3100,3105,3100,5464
20241216,122500,9115311265,3105,3100,3110,3100,1833
20241216,122400,9109621200,3100,3105,3110,3100,4061
20241216,122300,9097026380,3105,3105,3110,3105,5201
20241216,122200,9080876760,3110,3105,3110,3105,2513
20241216,122100,9073071385,3105,3105,3110,3105,402
20241216,122000,9071823100,3110,3110,3110,3105,495
20241216,121900,9070285915,3105,3115,3115,3100,6958
20241216,121800,9048667135,3110,3105,3110,3105,2585
20241216,121700,9040634135,3105,3110,3110,3100,6424
20241216,121600,9020715395,3100,3110,3115,3100,18664
20241216,121500,8962764315,3110,3110,3115,3110,1116
20241216,121400,8959293385,3115,3110,3115,3110,2034
20241216,121300,8952963185,3110,3110,3110,3105,2046
20241216,121200,8946601585,3110,3105,3110,3105,5100
20241216,121100,8930750765,3105,3105,3110,3105,4446
20241216,121000,8916945580,3105,3110,3110,3105,3124
20241216,120900,8907233110,3110,3110,3115,3110,4020
20241216,120800,8894730905,3115,3110,3115,3110,7020
20241216,120700,8872896585,3110,3115,3115,3110,1791
20241216,120600,8867325910,3115,3115,3115,3110,2723
20241216,120500,8858852540,3115,3110,3120,3110,4282
20241216,120400,8845535020,3110,3115,3115,3110,15048
20241216,120300,8798731670,3115,3115,3120,3110,3747
20241216,120200,8787061650,3120,3115,3120,3110,16520
20241216,120100,8735671595,3115,3125,3125,3110,9571
20241216,120000,8705862055,3125,3120,3125,3115,6490
20241216,115900,8685630935,3125,3120,3125,3115,19202
20241216,115800,8625767860,3120,3120,3125,3120,3247
20241216,115700,8615636395,3120,3125,3125,3120,3491
20241216,115600,8604741470,3120,3130,3135,3120,12002
20241216,115500,8567224985,3130,3125,3130,3125,2305
20241216,115400,8560018830,3130,3130,3130,3125,1028
20241216,115300,8556806210,3130,3130,3135,3125,2327
20241216,115200,8549525165,3125,3130,3130,3125,5775
20241216,115100,8531474825,3130,3130,3130,3125,886
20241216,115000,8528701980,3125,3130,3130,3125,2600
20241216,114900,8520571695,3130,3130,3130,3130,2215
20241216,114800,8513638745,3130,3135,3135,3130,1286
20241216,114700,8509612435,3135,3130,3135,3130,2306
20241216,114600,8502392600,3130,3135,3135,3130,655
20241216,114500,8500340540,3135,3140,3140,3135,3878
20241216,114400,8488167945,3140,3140,3140,3140,39
20241216,114300,8488045485,3140,3130,3140,3130,13899
20241216,114200,8444541220,3135,3140,3145,3135,2513
20241216,114100,8436651395,3140,3145,3145,3140,202
20241216,114000,8436017110,3145,3140,3145,3140,696
20241216,113900,8433829820,3145,3140,3145,3140,476
20241216,113800,8432333790,3145,3135,3145,3135,29625
20241216,113700,8339279645,3130,3135,3140,3130,2207
20241216,113600,8332361690,3135,3135,3145,3130,2093
20241216,113500,8325798010,3135,3135,3135,3130,1816
20241216,113400,8320108760,3145,3130,3145,3130,262
20241216,113300,8319288455,3145,3140,3145,3130,11058
20241216,113200,8284660180,3140,3140,3145,3140,852
20241216,113100,8281984395,3140,3140,3145,3140,410
20241216,113000,8280696715,3140,3140,3145,3130,2968
20241216,112900,8271395060,3145,3145,3145,3130,7323
20241216,112800,8248427220,3140,3140,3145,3135,3699
20241216,112700,8236813565,3135,3140,3145,3135,4022
20241216,112600,8224173420,3145,3135,3145,3135,9840
20241216,112500,8193292030,3135,3135,3135,3135,920
20241216,112400,8190407830,3140,3140,3140,3135,734
20241216,112300,8188103085,3140,3140,3140,3135,1938
20241216,112200,8182020280,3140,3135,3140,3135,2349
20241216,112100,8174645990,3135,3135,3135,3135,909
20241216,112000,8171796275,3135,3135,3140,3135,1614
20241216,111900,8166733870,3135,3135,3140,3135,3042
20241216,111800,8157197050,3140,3140,3140,3135,5158
20241216,111700,8141008490,3140,3140,3140,3130,18089
20241216,111600,8084323085,3140,3145,3150,3135,18085
20241216,111500,8027513315,3150,3150,3155,3145,1504
20241216,111400,8022776505,3150,3150,3155,3150,7492
20241216,111300,7999147555,3150,3145,3155,3140,12466
20241216,111200,7959854050,3150,3155,3155,3145,6182
20241216,111100,7940394835,3155,3150,3155,3150,3029
20241216,111000,7930852940,3155,3145,3155,3140,6221
20241216,110900,7911301175,3145,3150,3150,3145,2543
20241216,110800,7903291245,3150,3150,3155,3150,3565
20241216,110700,7892061030,3150,3145,3150,3145,5010
20241216,110600,7876289785,3150,3145,3150,3140,5329
20241216,110500,7859515860,3140,3155,3155,3140,12794
20241216,110400,7819265010,3155,3155,3160,3150,3662
20241216,110300,7807712445,3155,3155,3155,3150,1649
20241216,110200,7802511045,3155,3155,3160,3150,3552
20241216,110100,7791306775,3155,3155,3160,3155,3800
20241216,110000,7779308810,3160,3150,3160,3150,4563
20241216,105900,7764912750,3150,3150,3155,3150,2344
20241216,105800,7757529080,3150,3150,3150,3145,9164
20241216,105700,7728693640,3155,3150,3155,3145,2745
20241216,105600,7720047295,3150,3150,3155,3145,8432
20241216,105500,7693515565,3150,3155,3160,3150,49989
20241216,105400,7535587245,3155,3160,3160,3150,9061
20241216,105300,7506986430,3160,3155,3160,3155,10850
20241216,105200,7472728080,3160,3150,3160,3145,62064
20241216,105100,7277087080,3145,3145,3145,3140,2785
20241216,105000,7268328840,3140,3140,3145,3140,8380
20241216,104900,7241983540,3140,3140,3145,3140,3694
20241216,104800,7230383630,3140,3140,3145,3135,10454
20241216,104700,7197560025,3135,3135,3140,3135,259
20241216,104600,7196748045,3135,3140,3140,3135,3659
20241216,104500,7185258840,3140,3140,3145,3140,13005
20241216,104400,7144385740,3140,3145,3145,3140,1922
20241216,104300,7138346055,3140,3145,3150,3140,10002
20241216,104200,7106884605,3150,3150,3150,3145,5189
20241216,104100,7090559130,3145,3145,3150,3145,24976
20241216,104000,7011979090,3145,3140,3145,3140,13228
20241216,103900,6970388835,3140,3135,3145,3135,16740
20241216,103800,6917742845,3140,3135,3145,3130,31482
20241216,103700,6818900980,3135,3125,3135,3125,17924
20241216,103600,6762785920,3130,3130,3130,3125,3444
20241216,103500,6752006205,3125,3130,3130,3125,538
20241216,103400,6750324945,3130,3125,3135,3125,8290
20241216,103300,6724365440,3125,3125,3135,3125,284
20241216,103200,6723476715,3125,3130,3135,3120,13205
20241216,103100,6682094850,3120,3120,3120,3120,2068
20241216,103000,6675642690,3120,3120,3130,3120,6828
20241216,102900,6654303885,3120,3120,3125,3120,5834
20241216,102800,6636101755,3120,3120,3130,3120,1117
20241216,102700,6632609835,3135,3130,3140,3115,25284
20241216,102600,6553422435,3120,3120,3130,3120,4644
20241216,102500,6538930010,3120,3125,3130,3120,6977
20241216,102400,6517146845,3130,3125,3130,3125,2746
20241216,102300,6508558075,3130,3125,3130,3125,6027
20241216,102200,6489704640,3125,3125,3130,3125,3112
20241216,102100,6479979565,3125,3130,3130,3125,6645
20241216,102000,6459209125,3130,3135,3135,3130,17427
20241216,101900,6404627855,3130,3130,3135,3130,2994
20241216,101800,6395256630,3135,3130,3135,3130,6298
20241216,101700,6375536835,3135,3130,3135,3130,11215
20241216,101600,6340389725,3135,3125,3135,3125,3659
20241216,101500,6328934955,3125,3120,3140,3120,12362
20241216,101400,6290179515,3115,3130,3130,3115,3534
20241216,101300,6279154095,3130,3125,3130,3120,3664
20241216,101200,6267697520,3125,3135,3135,3125,2160
20241216,101100,6260937430,3135,3130,3140,3130,10363
20241216,101000,6228449000,3120,3115,3140,3115,8507
20241216,100900,6201778405,3115,3120,3140,3110,21984
20241216,100800,6133097080,3115,3115,3120,3115,5845
20241216,100700,6114889845,3115,3115,3120,3115,5982
20241216,100600,6096253400,3120,3115,3120,3115,3733
20241216,100500,6084615305,3120,3130,3130,3115,3245
20241216,100400,6074492010,3120,3110,3135,3110,28558
20241216,100300,5985297855,3110,3115,3120,3110,7966
20241216,100200,5960473270,3120,3120,3120,3115,2044
20241216,100100,5954098485,3120,3115,3120,3110,5755
20241216,100000,5936180755,3115,3115,3120,3115,7142
20241216,095900,5913916085,3115,3115,3120,3115,2056
20241216,095800,5907507380,3115,3115,3120,3115,6010
20241216,095700,5888770410,3115,3120,3120,3115,8560
20241216,095600,5862095620,3125,3125,3125,3120,6066
20241216,095500,5843153065,3120,3115,3125,3115,10857
20241216,095400,5809275440,3115,3125,3130,3115,15837
20241216,095300,5759828355,3125,3130,3130,3125,6254
20241216,095200,5740254030,3135,3130,3135,3125,12478
20241216,095100,5701223415,3130,3140,3140,3130,6485
20241216,095000,5680895380,3135,3135,3140,3135,23351
20241216,094900,5607584210,3140,3135,3140,3135,7918
20241216,094800,5582738580,3135,3130,3140,3125,6850
20241216,094700,5561272765,3130,3125,3130,3120,13473
20241216,094600,5519149015,3125,3120,3125,3120,3568
20241216,094500,5508003280,3120,3110,3125,3110,31836
20241216,094400,5408842645,3110,3110,3115,3105,27154
20241216,094300,5324409295,3110,3110,3115,3110,15251
20241216,094200,5276966345,3110,3110,3115,3110,26418
20241216,094100,5194796185,3110,3110,3115,3110,8221
20241216,094000,5169215475,3115,3110,3115,3110,15879
20241216,093900,5119790590,3110,3115,3115,3110,11081
20241216,093800,5085315845,3115,3115,3115,3110,21145
20241216,093700,5019467745,3115,3115,3125,3110,13174
20241216,093600,4978419480,3115,3115,3125,3115,6758
20241216,093500,4957335240,3120,3115,3120,3115,12659
20241216,093400,4917878195,3120,3115,3130,3115,32584
20241216,093300,4816231705,3115,3115,3120,3115,20876
20241216,093200,4751196625,3115,3130,3130,3115,24442
20241216,093100,4674983875,3125,3125,3130,3125,23051
20241216,093000,4602932090,3125,3135,3140,3125,16327
20241216,092900,4551806690,3140,3145,3150,3130,36120
20241216,092800,4438480520,3150,3145,3155,3145,25394
20241216,092700,4358533110,3145,3145,3155,3140,26519
20241216,092600,4275060060,3145,3150,3155,3140,35895
20241216,092500,4162005985,3155,3155,3165,3150,39029
20241216,092400,4038771370,3155,3130,3160,3130,81717
20241216,092300,3781935545,3130,3125,3135,3115,24496
20241216,092200,3705300725,3110,3115,3125,3110,23311
20241216,092100,3632619140,3120,3115,3120,3110,50802
20241216,092000,3474337930,3115,3130,3130,3115,12681
20241216,091900,3434778565,3125,3125,3125,3115,19673
20241216,091800,3373382910,3125,3115,3130,3110,35126
20241216,091700,3263882125,3120,3115,3125,3115,9287
20241216,091600,3234911465,3120,3115,3120,3110,28505
20241216,091500,3146162130,3115,3130,3130,3115,64431
20241216,091400,2945037705,3125,3130,3135,3125,39802
20241216,091300,2820387530,3135,3130,3140,3125,99229
20241216,091200,2509594235,3135,3125,3135,3115,36886
20241216,091100,2394223170,3115,3120,3135,3115,72276
20241216,091000,2168395670,3115,3120,3130,3110,73673
20241216,090900,1938313095,3120,3095,3120,3090,30093
20241216,090800,1844894175,3095,3095,3100,3090,29249
20241216,090700,1754410255,3100,3090,3110,3090,20980
20241216,090600,1689495315,3095,3105,3110,3095,71507
20241216,090500,1467529275,3105,3085,3110,3080,38943
20241216,090400,1346973090,3080,3090,3095,3075,52149
20241216,090300,1186116470,3090,3070,3095,3070,20648
20241216,090200,1122442340,3085,3090,3095,3060,66529
20241216,090100,917696490,3090,3040,3090,3035,88759
20241216,090000,646565665,3040,3045,3050,3020,203928