stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205700,22733541810,3285,3285,3285,3285,99877
20241217,205600,22733541810,3285,3285,3285,3285,0
20241217,205500,22733541810,3285,3285,3285,3285,0
20241217,205400,22733541810,3285,3285,3285,3285,0
20241217,205300,22733541810,3285,3285,3285,3285,0
20241217,205200,22733541810,3285,3285,3285,3285,0
20241217,205100,22733541810,3285,3285,3285,3285,0
20241217,205000,22733541810,3285,3285,3285,3285,0
20241217,204900,22733541810,3285,3285,3285,3285,0
20241217,204800,22733541810,3285,3285,3285,3285,0
20241217,204700,22733541810,3285,3285,3285,3285,0
20241217,204600,22733541810,3285,3285,3285,3285,0
20241217,204500,22733541810,3285,3285,3285,3285,0
20241217,204400,22733541810,3285,3285,3285,3285,0
20241217,204300,22733541810,3285,3285,3285,3285,0
20241217,204200,22733541810,3285,3285,3285,3285,0
20241217,204100,22733541810,3285,3285,3285,3285,0
20241217,204000,22733541810,3285,3285,3285,3285,0
20241217,203900,22733541810,3285,3285,3285,3285,0
20241217,203800,22733541810,3285,3285,3285,3285,0
20241217,203700,22733541810,3285,3285,3285,3285,0
20241217,203600,22733541810,3285,3285,3285,3285,0
20241217,203500,22733541810,3285,3285,3285,3285,0
20241217,203400,22733541810,3285,3285,3285,3285,0
20241217,203300,22733541810,3285,3285,3285,3285,0
20241217,203200,22733541810,3285,3285,3285,3285,0
20241217,203100,22733541810,3285,3285,3285,3285,0
20241217,203000,22733541810,3285,3285,3285,3285,0
20241217,202900,22733541810,3285,3285,3285,3285,0
20241217,202800,22733541810,3285,3285,3285,3285,0
20241217,202700,22733541810,3285,3285,3285,3285,99877
20241217,202600,22733541810,3285,3285,3285,3285,0
20241217,202500,22733541810,3285,3285,3285,3285,0
20241217,202400,22733541810,3285,3285,3285,3285,0
20241217,202300,22733541810,3285,3285,3285,3285,0
20241217,202200,22733541810,3285,3285,3285,3285,0
20241217,202100,22733541810,3285,3285,3285,3285,0
20241217,202000,22733541810,3285,3285,3285,3285,0
20241217,201900,22733541810,3285,3285,3285,3285,0
20241217,201800,22733541810,3285,3285,3285,3285,0
20241217,201700,22733541810,3285,3285,3285,3285,0
20241217,201600,22733541810,3285,3285,3285,3285,0
20241217,201500,22733541810,3285,3285,3285,3285,0
20241217,201400,22733541810,3285,3285,3285,3285,0
20241217,201300,22733541810,3285,3285,3285,3285,0
20241217,201200,22733541810,3285,3285,3285,3285,0
20241217,201100,22733541810,3285,3285,3285,3285,0
20241217,201000,22733541810,3285,3285,3285,3285,0
20241217,200900,22733541810,3285,3285,3285,3285,0
20241217,200800,22733541810,3285,3285,3285,3285,0
20241217,200700,22733541810,3285,3285,3285,3285,0
20241217,200600,22733541810,3285,3285,3285,3285,0
20241217,200500,22733541810,3285,3285,3285,3285,0
20241217,200400,22733541810,3285,3285,3285,3285,0
20241217,200300,22733541810,3285,3285,3285,3285,0
20241217,200200,22733541810,3285,3285,3285,3285,0
20241217,200100,22733541810,3285,3285,3285,3285,0
20241217,200000,22733541810,3285,3285,3285,3285,0
20241217,195900,22733541810,3285,3285,3285,3285,0
20241217,195800,22733541810,3285,3285,3285,3285,0
20241217,195700,22733541810,3285,3285,3285,3285,99877
20241217,195600,22733541810,3285,3285,3285,3285,0
20241217,195500,22733541810,3285,3285,3285,3285,0
20241217,195400,22733541810,3285,3285,3285,3285,0
20241217,195300,22733541810,3285,3285,3285,3285,0
20241217,195200,22733541810,3285,3285,3285,3285,0
20241217,195100,22733541810,3285,3285,3285,3285,0
20241217,195000,22733541810,3285,3285,3285,3285,0
20241217,194900,22733541810,3285,3285,3285,3285,0
20241217,194800,22733541810,3285,3285,3285,3285,0
20241217,194700,22733541810,3285,3285,3285,3285,0
20241217,194600,22733541810,3285,3285,3285,3285,0
20241217,194500,22733541810,3285,3285,3285,3285,0
20241217,194400,22733541810,3285,3285,3285,3285,0
20241217,194300,22733541810,3285,3285,3285,3285,0
20241217,194200,22733541810,3285,3285,3285,3285,0
20241217,194100,22733541810,3285,3285,3285,3285,0
20241217,194000,22733541810,3285,3285,3285,3285,0
20241217,193900,22733541810,3285,3285,3285,3285,0
20241217,193800,22733541810,3285,3285,3285,3285,0
20241217,193700,22733541810,3285,3285,3285,3285,0
20241217,193600,22733541810,3285,3285,3285,3285,0
20241217,193500,22733541810,3285,3285,3285,3285,0
20241217,193400,22733541810,3285,3285,3285,3285,0
20241217,193300,22733541810,3285,3285,3285,3285,0
20241217,193200,22733541810,3285,3285,3285,3285,0
20241217,193100,22733541810,3285,3285,3285,3285,0
20241217,193000,22733541810,3285,3285,3285,3285,0
20241217,192900,22733541810,3285,3285,3285,3285,0
20241217,192800,22733541810,3285,3285,3285,3285,0
20241217,192700,22733541810,3285,3285,3285,3285,99877
20241217,192600,22733541810,3285,3285,3285,3285,0
20241217,192500,22733541810,3285,3285,3285,3285,0
20241217,192400,22733541810,3285,3285,3285,3285,0
20241217,192300,22733541810,3285,3285,3285,3285,0
20241217,192200,22733541810,3285,3285,3285,3285,0
20241217,192100,22733541810,3285,3285,3285,3285,0
20241217,192000,22733541810,3285,3285,3285,3285,0
20241217,191900,22733541810,3285,3285,3285,3285,0
20241217,191800,22733541810,3285,3285,3285,3285,0
20241217,191700,22733541810,3285,3285,3285,3285,0
20241217,191600,22733541810,3285,3285,3285,3285,0
20241217,191500,22733541810,3285,3285,3285,3285,0
20241217,191400,22733541810,3285,3285,3285,3285,0
20241217,191300,22733541810,3285,3285,3285,3285,0
20241217,191200,22733541810,3285,3285,3285,3285,0
20241217,191100,22733541810,3285,3285,3285,3285,0
20241217,191000,22733541810,3285,3285,3285,3285,0
20241217,190900,22733541810,3285,3285,3285,3285,0
20241217,190800,22733541810,3285,3285,3285,3285,0
20241217,190700,22733541810,3285,3285,3285,3285,0
20241217,190600,22733541810,3285,3285,3285,3285,0
20241217,190500,22733541810,3285,3285,3285,3285,0
20241217,190400,22733541810,3285,3285,3285,3285,0
20241217,190300,22733541810,3285,3285,3285,3285,0
20241217,190200,22733541810,3285,3285,3285,3285,0
20241217,190100,22733541810,3285,3285,3285,3285,0
20241217,190000,22733541810,3285,3285,3285,3285,0
20241217,185900,22733541810,3285,3285,3285,3285,0
20241217,185800,22733541810,3285,3285,3285,3285,0
20241217,185700,22733541810,3285,3285,3285,3285,99877
20241217,185600,22733541810,3285,3285,3285,3285,0
20241217,185500,22733541810,3285,3285,3285,3285,0
20241217,185400,22733541810,3285,3285,3285,3285,0
20241217,185300,22733541810,3285,3285,3285,3285,0
20241217,185200,22733541810,3285,3285,3285,3285,0
20241217,185100,22733541810,3285,3285,3285,3285,0
20241217,185000,22733541810,3285,3285,3285,3285,0
20241217,184900,22733541810,3285,3285,3285,3285,0
20241217,184800,22733541810,3285,3285,3285,3285,0
20241217,184700,22733541810,3285,3285,3285,3285,0
20241217,184600,22733541810,3285,3285,3285,3285,0
20241217,184500,22733541810,3285,3285,3285,3285,0
20241217,184400,22733541810,3285,3285,3285,3285,0
20241217,184300,22733541810,3285,3285,3285,3285,0
20241217,184200,22733541810,3285,3285,3285,3285,0
20241217,184100,22733541810,3285,3285,3285,3285,0
20241217,184000,22733541810,3285,3285,3285,3285,0
20241217,183900,22733541810,3285,3285,3285,3285,0
20241217,183800,22733541810,3285,3285,3285,3285,0
20241217,183700,22733541810,3285,3285,3285,3285,0
20241217,183600,22733541810,3285,3285,3285,3285,0
20241217,183500,22733541810,3285,3285,3285,3285,0
20241217,183400,22733541810,3285,3285,3285,3285,0
20241217,183300,22733541810,3285,3285,3285,3285,0
20241217,183200,22733541810,3285,3285,3285,3285,0
20241217,183100,22733541810,3285,3285,3285,3285,0
20241217,183000,22733541810,3285,3285,3285,3285,0
20241217,182900,22733541810,3285,3285,3285,3285,0
20241217,182800,22733541810,3285,3285,3285,3285,0
20241217,182700,22733541810,3285,3285,3285,3285,99877
20241217,182600,22733541810,3285,3285,3285,3285,0
20241217,182500,22733541810,3285,3285,3285,3285,0
20241217,182400,22733541810,3285,3285,3285,3285,0
20241217,182300,22733541810,3285,3285,3285,3285,0
20241217,182200,22733541810,3285,3285,3285,3285,0
20241217,182100,22733541810,3285,3285,3285,3285,0
20241217,182000,22733541810,3285,3285,3285,3285,0
20241217,181900,22733541810,3285,3285,3285,3285,0
20241217,181800,22733541810,3285,3285,3285,3285,0
20241217,181700,22733541810,3285,3285,3285,3285,0
20241217,181600,22733541810,3285,3285,3285,3285,0
20241217,181500,22733541810,3285,3285,3285,3285,0
20241217,181400,22733541810,3285,3285,3285,3285,0
20241217,181300,22733541810,3285,3285,3285,3285,0
20241217,181200,22733541810,3285,3285,3285,3285,0
20241217,181100,22733541810,3285,3285,3285,3285,0
20241217,181000,22733541810,3285,3285,3285,3285,0
20241217,180900,22733541810,3285,3285,3285,3285,0
20241217,180800,22733541810,3285,3285,3285,3285,0
20241217,180700,22733541810,3285,3285,3285,3285,0
20241217,180600,22733541810,3285,3285,3285,3285,0
20241217,180500,22733541810,3285,3285,3285,3285,0
20241217,180400,22733541810,3285,3285,3285,3285,0
20241217,180300,22733541810,3285,3285,3285,3285,0
20241217,180200,22733541810,3285,3285,3285,3285,0
20241217,180100,22733541810,3285,3285,3285,3285,0
20241217,180000,22733541810,3285,3285,3285,3285,0
20241217,175900,22733541810,3285,3285,3285,3285,0
20241217,175800,22733541810,3285,3285,3285,3285,0
20241217,175700,22733541810,3285,3285,3285,3285,99877
20241217,175600,22733541810,3285,3285,3285,3285,0
20241217,175500,22733541810,3285,3285,3285,3285,0
20241217,175400,22733541810,3285,3285,3285,3285,0
20241217,175300,22733541810,3285,3285,3285,3285,0
20241217,175200,22733541810,3285,3285,3285,3285,0
20241217,175100,22733541810,3285,3285,3285,3285,0
20241217,175000,22733541810,3285,3285,3285,3285,0
20241217,174900,22733541810,3285,3285,3285,3285,0
20241217,174800,22733541810,3285,3285,3285,3285,0
20241217,174700,22733541810,3285,3285,3285,3285,0
20241217,174600,22733541810,3285,3285,3285,3285,0
20241217,174500,22733541810,3285,3285,3285,3285,0
20241217,174400,22733541810,3285,3285,3285,3285,0
20241217,174300,22733541810,3285,3285,3285,3285,0
20241217,174200,22733541810,3285,3285,3285,3285,0
20241217,174100,22733541810,3285,3285,3285,3285,0
20241217,174000,22733541810,3285,3285,3285,3285,0
20241217,173900,22733541810,3285,3285,3285,3285,0
20241217,173800,22733541810,3285,3285,3285,3285,0
20241217,173700,22733541810,3285,3285,3285,3285,0
20241217,173600,22733541810,3285,3285,3285,3285,0
20241217,173500,22733541810,3285,3285,3285,3285,0
20241217,173400,22733541810,3285,3285,3285,3285,0
20241217,173300,22733541810,3285,3285,3285,3285,0
20241217,173200,22733541810,3285,3285,3285,3285,0
20241217,173100,22733541810,3285,3285,3285,3285,0
20241217,173000,22733541810,3285,3285,3285,3285,0
20241217,172900,22733541810,3285,3285,3285,3285,0
20241217,172800,22733541810,3285,3285,3285,3285,0
20241217,172700,22733541810,3285,3285,3285,3285,99877
20241217,172600,22733541810,3285,3285,3285,3285,0
20241217,172500,22733541810,3285,3285,3285,3285,0
20241217,172400,22733541810,3285,3285,3285,3285,0
20241217,172300,22733541810,3285,3285,3285,3285,0
20241217,172200,22733541810,3285,3285,3285,3285,0
20241217,172100,22733541810,3285,3285,3285,3285,0
20241217,172000,22733541810,3285,3285,3285,3285,0
20241217,171900,22733541810,3285,3285,3285,3285,0
20241217,171800,22733541810,3285,3285,3285,3285,0
20241217,171700,22733541810,3285,3285,3285,3285,0
20241217,171600,22733541810,3285,3285,3285,3285,0
20241217,171500,22733541810,3285,3285,3285,3285,0
20241217,171400,22733541810,3285,3285,3285,3285,0
20241217,171300,22733541810,3285,3285,3285,3285,0
20241217,171200,22733541810,3285,3285,3285,3285,0
20241217,171100,22733541810,3285,3285,3285,3285,0
20241217,171000,22733541810,3285,3285,3285,3285,0
20241217,170900,22733541810,3285,3285,3285,3285,0
20241217,170800,22733541810,3285,3285,3285,3285,0
20241217,170700,22733541810,3285,3285,3285,3285,0
20241217,170600,22733541810,3285,3285,3285,3285,0
20241217,170500,22733541810,3285,3285,3285,3285,0
20241217,170400,22733541810,3285,3285,3285,3285,0
20241217,170300,22733541810,3285,3285,3285,3285,0
20241217,170200,22733541810,3285,3285,3285,3285,0
20241217,170100,22733541810,3285,3285,3285,3285,0
20241217,170000,22733541810,3285,3285,3285,3285,0
20241217,165900,22733541810,3285,3285,3285,3285,0
20241217,165800,22733541810,3285,3285,3285,3285,0
20241217,165700,22733541810,3285,3285,3285,3285,99877
20241217,165600,22733541810,3285,3285,3285,3285,0
20241217,165500,22733541810,3285,3285,3285,3285,0
20241217,165400,22733541810,3285,3285,3285,3285,0
20241217,165300,22733541810,3285,3285,3285,3285,0
20241217,165200,22733541810,3285,3285,3285,3285,0
20241217,165100,22733541810,3285,3285,3285,3285,0
20241217,165000,22733541810,3285,3285,3285,3285,0
20241217,164900,22733541810,3285,3285,3285,3285,0
20241217,164800,22733541810,3285,3285,3285,3285,0
20241217,164700,22733541810,3285,3285,3285,3285,0
20241217,164600,22733541810,3285,3285,3285,3285,0
20241217,164500,22733541810,3285,3285,3285,3285,0
20241217,164400,22733541810,3285,3285,3285,3285,0
20241217,164300,22733541810,3285,3285,3285,3285,0
20241217,164200,22733541810,3285,3285,3285,3285,0
20241217,164100,22733541810,3285,3285,3285,3285,0
20241217,164000,22733541810,3285,3285,3285,3285,0
20241217,163900,22733541810,3285,3285,3285,3285,0
20241217,163800,22733541810,3285,3285,3285,3285,0
20241217,163700,22733541810,3285,3285,3285,3285,0
20241217,163600,22733541810,3285,3285,3285,3285,0
20241217,163500,22733541810,3285,3285,3285,3285,0
20241217,163400,22733541810,3285,3285,3285,3285,0
20241217,163300,22733541810,3285,3285,3285,3285,0
20241217,163200,22733541810,3285,3285,3285,3285,0
20241217,163100,22733541810,3285,3285,3285,3285,0
20241217,163000,22733541810,3285,3285,3285,3285,0
20241217,162900,22733541810,3285,3285,3285,3285,0
20241217,162800,22733541810,3285,3285,3285,3285,0
20241217,162700,22733541810,3285,3285,3285,3285,99877
20241217,162600,22733541810,3285,3285,3285,3285,0
20241217,162500,22733541810,3285,3285,3285,3285,0
20241217,162400,22733541810,3285,3285,3285,3285,0
20241217,162300,22733541810,3285,3285,3285,3285,0
20241217,162200,22733541810,3285,3285,3285,3285,0
20241217,162100,22733541810,3285,3285,3285,3285,0
20241217,162000,22733541810,3285,3285,3285,3285,0
20241217,161900,22733541810,3285,3285,3285,3285,0
20241217,161800,22733541810,3285,3285,3285,3285,0
20241217,161700,22733541810,3285,3285,3285,3285,0
20241217,161600,22733541810,3285,3285,3285,3285,0
20241217,161500,22733541810,3285,3285,3285,3285,0
20241217,161400,22733541810,3285,3285,3285,3285,0
20241217,161300,22733541810,3285,3285,3285,3285,0
20241217,161200,22733541810,3285,3285,3285,3285,0
20241217,161100,22733541810,3285,3285,3285,3285,0
20241217,161000,22733541810,3285,3285,3285,3285,0
20241217,160900,22733541810,3285,3285,3285,3285,0
20241217,160800,22733541810,3285,3285,3285,3285,0
20241217,160700,22733541810,3285,3285,3285,3285,0
20241217,160600,22733541810,3285,3285,3285,3285,0
20241217,160500,22733541810,3285,3285,3285,3285,0
20241217,160400,22733541810,3285,3285,3285,3285,0
20241217,160300,22733541810,3285,3285,3285,3285,0
20241217,160200,22733541810,3285,3285,3285,3285,0
20241217,160100,22733541810,3285,3285,3285,3285,0
20241217,160000,22733541810,3285,3285,3285,3285,0
20241217,155900,22733541810,3285,3285,3285,3285,0
20241217,155800,22733541810,3285,3285,3285,3285,0
20241217,155700,22733541810,3285,3285,3285,3285,99877
20241217,155600,22733541810,3285,3285,3285,3285,0
20241217,155500,22733541810,3285,3285,3285,3285,0
20241217,155400,22733541810,3285,3285,3285,3285,0
20241217,155300,22733541810,3285,3285,3285,3285,0
20241217,155200,22733541810,3285,3285,3285,3285,0
20241217,155100,22733541810,3285,3285,3285,3285,0
20241217,155000,22733541810,3285,3285,3285,3285,0
20241217,154900,22733541810,3285,3285,3285,3285,0
20241217,154800,22733541810,3285,3285,3285,3285,0
20241217,154700,22733541810,3285,3285,3285,3285,0
20241217,154600,22733541810,3285,3285,3285,3285,0
20241217,154500,22733541810,3285,3285,3285,3285,0
20241217,154400,22733541810,3285,3285,3285,3285,0
20241217,154300,22733541810,3285,3285,3285,3285,0
20241217,154200,22733541810,3285,3285,3285,3285,0
20241217,154100,22733541810,3285,3285,3285,3285,0
20241217,154000,22733541810,3285,3285,3285,3285,0
20241217,153900,22733541810,3285,3285,3285,3285,0
20241217,153800,22733541810,3285,3285,3285,3285,0
20241217,153700,22733541810,3285,3285,3285,3285,0
20241217,153600,22733541810,3285,3285,3285,3285,0
20241217,153500,22733541810,3285,3285,3285,3285,0
20241217,153400,22733541810,3285,3285,3285,3285,0
20241217,153300,22733541810,3285,3285,3285,3285,0
20241217,153200,22733541810,3285,3285,3285,3285,0
20241217,153100,22733541810,3285,3285,3285,3285,0
20241217,153000,22733541810,3285,3285,3285,3285,99877
20241217,152900,22405445865,3280,3280,3280,3280,0
20241217,152800,22405445865,3280,3280,3280,3280,0
20241217,152700,22405445865,3280,3280,3280,3280,0
20241217,152600,22405445865,3280,3280,3280,3280,0
20241217,152500,22405445865,3280,3280,3280,3280,0
20241217,152400,22405445865,3280,3280,3280,3280,0
20241217,152300,22405445865,3280,3280,3280,3280,0
20241217,152200,22405445865,3280,3280,3280,3280,0
20241217,152100,22405445865,3280,3280,3280,3280,0
20241217,152000,22405445865,3280,3280,3280,3280,0
20241217,151900,22405445865,3280,3280,3280,3270,10150
20241217,151800,22372204845,3280,3270,3285,3270,30243
20241217,151700,22273020290,3270,3265,3275,3265,6116
20241217,151600,22253023630,3265,3265,3270,3260,5244
20241217,151500,22235890055,3265,3275,3275,3260,11807
20241217,151400,22197318620,3270,3270,3280,3270,5719
20241217,151300,22178592995,3275,3275,3275,3270,7356
20241217,151200,22154508135,3275,3265,3275,3265,7552
20241217,151100,22129791750,3265,3265,3265,3260,2064
20241217,151000,22123054900,3265,3270,3275,3260,13702
20241217,150900,22078306370,3280,3280,3280,3270,7875
20241217,150800,22052502270,3270,3270,3280,3265,1699
20241217,150700,22046948955,3270,3285,3290,3270,12308
20241217,150600,22006562185,3285,3275,3295,3275,27692
20241217,150500,21915627560,3280,3265,3280,3265,8528
20241217,150400,21887719770,3265,3255,3270,3255,13225
20241217,150300,21844568420,3260,3260,3260,3250,24927
20241217,150200,21763450160,3260,3255,3260,3255,3784
20241217,150100,21751120695,3260,3255,3260,3250,3132
20241217,150000,21740926080,3250,3250,3255,3250,4288
20241217,145900,21726971990,3250,3260,3260,3250,8893
20241217,145800,21698059335,3260,3250,3260,3250,5014
20241217,145700,21681755990,3255,3260,3260,3255,26072
20241217,145600,21596855540,3255,3260,3265,3255,17781
20241217,145500,21538902675,3265,3270,3270,3260,5296
20241217,145400,21521600900,3260,3260,3270,3260,6761
20241217,145300,21499529930,3265,3260,3270,3260,1015
20241217,145200,21496219415,3265,3270,3270,3265,10075
20241217,145100,21463323850,3270,3275,3275,3265,8167
20241217,145000,21436620380,3275,3265,3275,3265,8574
20241217,144900,21408593260,3265,3270,3280,3265,14914
20241217,144800,21359790160,3265,3270,3270,3265,414
20241217,144700,21358436900,3265,3265,3265,3260,5987
20241217,144600,21338906295,3260,3265,3265,3260,8208
20241217,144500,21312131020,3260,3255,3265,3255,3133
20241217,144400,21301918265,3260,3260,3260,3255,9391
20241217,144300,21271305210,3260,3270,3275,3260,19997
20241217,144200,21205958950,3270,3275,3280,3270,17159
20241217,144100,21149837190,3275,3280,3280,3275,5430
20241217,144000,21132053390,3280,3275,3280,3275,2017
20241217,143900,21125441850,3275,3275,3280,3275,2103
20241217,143800,21118551930,3275,3275,3280,3275,8531
20241217,143700,21090612845,3280,3280,3280,3275,1105
20241217,143600,21086991880,3280,3280,3280,3275,539
20241217,143500,21085226460,3280,3280,3285,3275,12957
20241217,143400,21042728930,3285,3285,3285,3280,3040
20241217,143300,21032745115,3285,3280,3285,3280,1052
20241217,143200,21029290275,3280,3285,3285,3280,4065
20241217,143100,21015945825,3285,3285,3290,3285,522
20241217,143000,21014230075,3285,3285,3290,3285,6955
20241217,142900,20991380810,3290,3290,3295,3285,9284
20241217,142800,20960836495,3290,3290,3295,3290,4893
20241217,142700,20944736835,3290,3290,3295,3290,497
20241217,142600,20943101190,3295,3285,3295,3285,12911
20241217,142500,20900611265,3285,3285,3290,3285,3502
20241217,142400,20889107175,3290,3295,3295,3290,11361
20241217,142300,20851721375,3295,3280,3300,3280,26919
20241217,142200,20762975775,3280,3285,3285,3280,5553
20241217,142100,20744734250,3285,3270,3285,3270,5703
20241217,142000,20726030390,3275,3270,3275,3270,13374
20241217,141900,20682242445,3270,3275,3275,3270,8342
20241217,141800,20654964060,3270,3275,3280,3270,3674
20241217,141700,20642937190,3275,3275,3280,3275,3987
20241217,141600,20629871520,3275,3280,3280,3275,4032
20241217,141500,20616662630,3280,3275,3285,3275,4821
20241217,141400,20600849345,3275,3275,3280,3275,2335
20241217,141300,20593201705,3275,3270,3280,3270,2742
20241217,141200,20584218845,3270,3290,3290,3270,13337
20241217,141100,20540477005,3290,3280,3290,3275,34710
20241217,141000,20426372050,3280,3275,3280,3275,3106
20241217,140900,20416185430,3275,3280,3280,3275,4015
20241217,140800,20403029890,3275,3275,3280,3270,5589
20241217,140700,20384732660,3275,3265,3275,3260,5517
20241217,140600,20366703855,3265,3265,3265,3260,2026
20241217,140500,20360089465,3260,3260,3265,3260,3340
20241217,140400,20349200965,3260,3260,3265,3255,13812
20241217,140300,20304212505,3260,3270,3270,3255,21023
20241217,140200,20235653730,3270,3275,3275,3270,12289
20241217,140100,20195445345,3275,3275,3280,3270,5627
20241217,140000,20177016960,3280,3280,3280,3270,6510
20241217,135900,20155695080,3280,3280,3280,3270,9282
20241217,135800,20125297060,3275,3275,3280,3275,2702
20241217,135700,20116443235,3275,3290,3290,3275,21647
20241217,135600,20045455085,3285,3285,3290,3285,17219
20241217,135500,19988885125,3285,3295,3295,3285,15206
20241217,135400,19938883850,3295,3295,3295,3285,11612
20241217,135300,19900693275,3300,3300,3300,3295,2230
20241217,135200,19893345365,3300,3300,3300,3290,8726
20241217,135100,19864618130,3295,3300,3300,3295,4397
20241217,135000,19850119865,3300,3295,3300,3290,10291
20241217,134900,19816196045,3295,3295,3300,3295,12171
20241217,134800,19776092540,3295,3300,3300,3290,5873
20241217,134700,19756742590,3300,3295,3305,3295,29169
20241217,134600,19660581380,3300,3300,3310,3295,6344
20241217,134500,19639664035,3300,3310,3310,3300,24922
20241217,134400,19557360240,3310,3310,3315,3310,8649
20241217,134300,19528731950,3310,3310,3315,3310,7601
20241217,134200,19503567505,3310,3305,3320,3305,6101
20241217,134100,19483371235,3310,3310,3325,3305,30554
20241217,134000,19381956915,3310,3320,3320,3310,11785
20241217,133900,19342908175,3320,3320,3325,3310,13929
20241217,133800,19296725205,3320,3320,3320,3315,13762
20241217,133700,19251072110,3320,3320,3330,3315,12969
20241217,133600,19207992125,3315,3320,3330,3315,17027
20241217,133500,19151411365,3320,3325,3330,3315,14546
20241217,133400,19103030785,3330,3335,3340,3325,29146
20241217,133300,19005888590,3335,3315,3335,3315,33033
20241217,133200,18896051890,3315,3315,3315,3295,17169
20241217,133100,18839289780,3320,3305,3320,3305,20482
20241217,133000,18771349795,3300,3325,3325,3300,24859
20241217,132900,18689014760,3325,3330,3340,3320,63292
20241217,132800,18478274005,3335,3300,3335,3290,135361
20241217,132700,18029334720,3295,3290,3300,3290,17457
20241217,132600,17971778410,3285,3295,3300,3285,17648
20241217,132500,17913689775,3295,3300,3305,3295,7652
20241217,132400,17888448680,3300,3300,3305,3295,13517
20241217,132300,17843823605,3300,3315,3315,3290,17544
20241217,132200,17785870265,3310,3305,3315,3300,29706
20241217,132100,17687624330,3305,3305,3310,3300,28268
20241217,132000,17594160545,3305,3310,3310,3290,14665
20241217,131900,17545791680,3310,3300,3315,3300,37610
20241217,131800,17421365905,3305,3280,3305,3280,72351
20241217,131700,17183042290,3285,3280,3285,3275,9510
20241217,131600,17151842615,3280,3280,3290,3275,14017
20241217,131500,17105820560,3285,3265,3285,3265,40734
20241217,131400,16972318195,3270,3255,3270,3255,7774
20241217,131300,16946961025,3250,3255,3255,3250,2529
20241217,131200,16938730405,3255,3265,3270,3255,13821
20241217,131100,16893640240,3265,3250,3265,3250,11836
20241217,131000,16855067660,3250,3250,3250,3245,6076
20241217,130900,16835327495,3250,3245,3250,3245,4027
20241217,130800,16822240395,3250,3245,3250,3240,1661
20241217,130700,16816850500,3240,3240,3255,3240,7734
20241217,130600,16791732105,3245,3230,3250,3230,15341
20241217,130500,16741982735,3235,3235,3235,3230,5
20241217,130400,16741966570,3235,3230,3235,3230,454
20241217,130300,16740500120,3230,3235,3235,3230,1948
20241217,130200,16734208020,3235,3230,3235,3230,2167
20241217,130100,16727208095,3235,3230,3235,3230,1322
20241217,130000,16722937455,3235,3230,3235,3230,2869
20241217,125900,16713669560,3235,3230,3240,3225,12272
20241217,125800,16673977775,3225,3225,3230,3225,2379
20241217,125700,16666304840,3225,3225,3230,3225,1937
20241217,125600,16660050910,3230,3230,3230,3230,2747
20241217,125500,16651178100,3230,3230,3230,3230,173
20241217,125400,16650619310,3230,3225,3230,3225,3922
20241217,125300,16637970580,3230,3230,3230,3225,1202
20241217,125200,16634088810,3230,3225,3230,3220,279
20241217,125100,16633189175,3225,3220,3225,3220,2028
20241217,125000,16626657770,3220,3215,3220,3210,4464
20241217,124900,16612304555,3215,3210,3215,3210,5726
20241217,124800,16593922375,3215,3215,3220,3210,5688
20241217,124700,16575658555,3215,3210,3220,3210,8952
20241217,124600,16546895775,3210,3215,3215,3210,1069
20241217,124500,16543462875,3215,3210,3215,3210,1170
20241217,124400,16539705185,3215,3215,3220,3210,8451
20241217,124300,16512549110,3220,3220,3220,3215,4662
20241217,124200,16497560720,3215,3215,3220,3215,8053
20241217,124100,16471668755,3215,3215,3220,3215,21855
20241217,124000,16401404830,3220,3230,3230,3215,9981
20241217,123900,16369247430,3230,3225,3230,3220,1079
20241217,123800,16365768120,3220,3225,3225,3220,1270
20241217,123700,16361673155,3225,3225,3225,3220,13677
20241217,123600,16317626780,3225,3225,3225,3220,4019
20241217,123500,16304685005,3225,3230,3230,3225,7203
20241217,123400,16281452730,3230,3230,3230,3225,5629
20241217,123300,16263288335,3230,3230,3230,3230,68
20241217,123200,16263068695,3225,3230,3230,3225,3067
20241217,123100,16253175405,3230,3230,3230,3225,2818
20241217,123000,16244083770,3230,3230,3230,3225,798
20241217,122900,16241509995,3230,3230,3235,3230,829
20241217,122800,16238830380,3230,3230,3235,3230,356
20241217,122700,16237680365,3225,3230,3230,3225,441
20241217,122600,16236256930,3230,3235,3235,3225,2254
20241217,122500,16228977300,3230,3230,3235,3230,246
20241217,122400,16228181570,3230,3235,3235,3225,4981
20241217,122300,16212095135,3240,3235,3240,3235,1602
20241217,122200,16206911155,3235,3230,3235,3230,2499
20241217,122100,16198836835,3230,3235,3235,3230,3545
20241217,122000,16187373440,3235,3235,3235,3235,1967
20241217,121900,16181010195,3235,3240,3240,3235,1034
20241217,121800,16177661140,3240,3235,3240,3235,251
20241217,121700,16176848655,3235,3240,3240,3235,2697
20241217,121600,16168117960,3240,3240,3240,3240,166
20241217,121500,16167580120,3245,3245,3245,3235,1735
20241217,121400,16161959715,3245,3240,3245,3240,2844
20241217,121300,16152742315,3245,3240,3245,3235,1279
20241217,121200,16148596210,3235,3240,3245,3235,1756
20241217,121100,16142910750,3245,3240,3245,3240,2926
20241217,121000,16133421400,3240,3240,3245,3240,5045
20241217,120900,16117069705,3240,3245,3245,3240,2851
20241217,120800,16107825165,3245,3245,3245,3235,3837
20241217,120700,16095379000,3245,3240,3245,3235,760
20241217,120600,16092912830,3235,3245,3245,3235,2134
20241217,120500,16085992340,3245,3230,3250,3230,4705
20241217,120400,16070732835,3245,3230,3245,3220,11680
20241217,120300,16032927045,3230,3220,3230,3215,2125
20241217,120200,16026084775,3220,3220,3230,3215,11565
20241217,120100,15988822545,3215,3220,3220,3215,12290
20241217,120000,15949266745,3220,3220,3225,3220,2031
20241217,115900,15942726775,3225,3220,3225,3220,1790
20241217,115800,15936962025,3225,3225,3225,3225,452
20241217,115700,15935504325,3225,3230,3230,3225,902
20241217,115600,15932594605,3230,3220,3230,3220,204
20241217,115500,15931937215,3220,3225,3225,3220,1640
20241217,115400,15926653880,3225,3230,3230,3225,738
20241217,115300,15924273690,3225,3225,3230,3225,879
20241217,115200,15921438845,3225,3225,3225,3220,7029
20241217,115100,15898799375,3225,3225,3225,3225,4009
20241217,115000,15885870350,3230,3225,3230,3225,3803
20241217,114900,15873603175,3225,3220,3225,3220,5483
20241217,114800,15855935340,3220,3225,3225,3220,1806
20241217,114700,15850111360,3230,3225,3230,3225,762
20241217,114600,15847653900,3230,3230,3235,3230,3590
20241217,114500,15836055700,3230,3225,3235,3225,6677
20241217,114400,15814494440,3225,3225,3235,3225,2681
20241217,114300,15805848120,3225,3230,3235,3225,1261
20241217,114200,15801778825,3230,3230,3230,3230,534
20241217,114100,15800054005,3230,3225,3230,3225,2475
20241217,114000,15792070605,3225,3230,3230,3225,694
20241217,113900,15789829240,3230,3225,3230,3225,3561
20241217,113800,15778334015,3225,3225,3230,3225,4399
20241217,113700,15764147190,3225,3225,3230,3220,917
20241217,113600,15761192770,3225,3225,3230,3220,3246
20241217,113500,15750726410,3225,3225,3225,3220,965
20241217,113400,15747614290,3220,3220,3235,3220,1886
20241217,113300,15741529060,3220,3225,3225,3220,2065
20241217,113200,15734869505,3230,3225,3230,3225,5563
20241217,113100,15716906350,3230,3230,3230,3225,1660
20241217,113000,15711550630,3230,3230,3235,3225,2717
20241217,112900,15702782705,3225,3240,3245,3225,4795
20241217,112800,15687273725,3230,3240,3245,3230,5918
20241217,112700,15668126570,3240,3240,3240,3235,8975
20241217,112600,15639047635,3240,3230,3240,3230,4238
20241217,112500,15625339270,3235,3230,3235,3230,2281
20241217,112400,15617971095,3230,3235,3235,3230,4013
20241217,112300,15604994100,3235,3230,3235,3230,1501
20241217,112200,15600138860,3230,3235,3235,3230,5674
20241217,112100,15581810725,3235,3220,3235,3220,4933
20241217,112000,15565882365,3225,3225,3225,3220,2351
20241217,111900,15558301900,3225,3220,3225,3220,4323
20241217,111800,15544380560,3225,3225,3225,3220,2119
20241217,111700,15537556810,3220,3215,3225,3215,5750
20241217,111600,15519031080,3220,3220,3225,3215,12493
20241217,111500,15478805610,3215,3220,3220,3215,9124
20241217,111400,15449426400,3220,3220,3225,3220,5545
20241217,111300,15431570475,3225,3220,3225,3220,4479
20241217,111200,15417147895,3220,3220,3225,3220,11477
20241217,111100,15380185590,3220,3225,3230,3220,15205
20241217,111000,15331151955,3230,3225,3230,3225,3136
20241217,110900,15321037725,3225,3230,3230,3225,7607
20241217,110800,15296504115,3230,3230,3230,3225,10507
20241217,110700,15262608370,3230,3230,3235,3225,12431
20241217,110600,15222455735,3235,3230,3235,3230,1178
20241217,110500,15218649650,3230,3235,3240,3230,8649
20241217,110400,15190663470,3240,3240,3240,3235,2086
20241217,110300,15183913905,3240,3235,3240,3235,2216
20241217,110200,15176738090,3235,3240,3240,3230,1460
20241217,110100,15172016910,3240,3245,3245,3235,7841
20241217,110000,15146621705,3245,3245,3245,3240,2929
20241217,105900,15137119420,3245,3245,3245,3240,733
20241217,105800,15134741880,3245,3240,3245,3240,284
20241217,105700,15133820380,3245,3250,3250,3245,5835
20241217,105600,15114858050,3250,3245,3250,3240,4023
20241217,105500,15101815745,3245,3240,3245,3240,1733
20241217,105400,15096196455,3240,3240,3240,3235,1151
20241217,105300,15092468280,3235,3240,3245,3230,5720
20241217,105200,15073951980,3230,3235,3240,3230,12929
20241217,105100,15032158735,3235,3245,3250,3235,8358
20241217,105000,15005079185,3240,3240,3245,3235,3216
20241217,104900,14994648440,3245,3245,3245,3235,4254
20241217,104800,14980866980,3245,3240,3245,3230,4660
20241217,104700,14965792650,3240,3240,3240,3230,9516
20241217,104600,14935042035,3235,3240,3240,3235,2726
20241217,104500,14926222405,3240,3240,3240,3230,7503
20241217,104400,14901959325,3240,3235,3240,3230,4309
20241217,104300,14888021025,3240,3230,3240,3230,3993
20241217,104200,14875109160,3230,3225,3230,3225,6137
20241217,104100,14855302755,3225,3225,3230,3220,5869
20241217,104000,14836375395,3225,3230,3235,3220,20954
20241217,103900,14768781215,3230,3230,3235,3230,2659
20241217,103800,14760187360,3230,3230,3235,3230,1288
20241217,103700,14756024540,3230,3235,3245,3230,6712
20241217,103600,14734304810,3235,3220,3235,3215,45527
20241217,103500,14587625705,3220,3225,3230,3220,9894
20241217,103400,14555741755,3225,3225,3230,3220,15611
20241217,103300,14505383770,3225,3230,3230,3225,23406
20241217,103200,14429894945,3225,3240,3240,3225,35694
20241217,103100,14314574035,3245,3255,3260,3230,91178
20241217,103000,14019403535,3260,3265,3265,3260,13113
20241217,102900,13976621625,3265,3260,3265,3260,379
20241217,102800,13975384735,3260,3255,3260,3255,6945
20241217,102700,13952748175,3255,3255,3260,3255,10814
20241217,102600,13917525535,3260,3250,3260,3250,12569
20241217,102500,13876577365,3255,3240,3255,3235,13830
20241217,102400,13831728560,3240,3245,3245,3235,37213
20241217,102300,13711177010,3245,3245,3250,3240,28503
20241217,102200,13618712255,3245,3250,3255,3245,11850
20241217,102100,13580208450,3250,3250,3255,3250,5381
20241217,102000,13562711980,3255,3255,3255,3250,28374
20241217,101900,13470495230,3250,3250,3255,3250,6724
20241217,101800,13448615565,3255,3260,3260,3250,12190
20241217,101700,13408935920,3260,3260,3260,3255,1985
20241217,101600,13402466470,3255,3255,3260,3255,9972
20241217,101500,13370005080,3255,3255,3260,3255,3500
20241217,101400,13358612570,3255,3250,3260,3250,3302
20241217,101300,13347865395,3255,3250,3260,3250,3792
20241217,101200,13335529150,3260,3260,3260,3250,20016
20241217,101100,13270414050,3260,3255,3260,3255,7616
20241217,101000,13245612195,3255,3260,3260,3255,9068
20241217,100900,13216076825,3260,3255,3260,3255,4719
20241217,100800,13200715670,3260,3255,3260,3255,8957
20241217,100700,13171522310,3260,3260,3260,3255,6517
20241217,100600,13150306420,3260,3260,3260,3255,3389
20241217,100500,13139269980,3255,3255,3260,3255,5604
20241217,100400,13121021495,3260,3260,3260,3255,16929
20241217,100300,13065891235,3260,3255,3260,3255,8434
20241217,100200,13038415665,3255,3255,3260,3255,3492
20241217,100100,13027049180,3255,3255,3260,3250,17329
20241217,100000,12970649265,3250,3250,3255,3250,11319
20241217,095900,12933854680,3255,3260,3260,3250,28930
20241217,095800,12839799935,3255,3255,3260,3250,10340
20241217,095700,12806156410,3250,3260,3265,3250,50513
20241217,095600,12641568560,3260,3265,3270,3260,31087
20241217,095500,12540152415,3265,3265,3270,3265,20172
20241217,095400,12474286885,3265,3275,3275,3265,10023
20241217,095300,12441506685,3275,3275,3280,3270,6827
20241217,095200,12419154475,3280,3280,3285,3265,14099
20241217,095100,12373021130,3280,3270,3280,3265,7177
20241217,095000,12349524285,3275,3280,3280,3260,45463
20241217,094900,12200876655,3280,3290,3295,3280,13335
20241217,094800,12157046730,3290,3295,3295,3290,11332
20241217,094700,12119728265,3300,3305,3305,3295,16637
20241217,094600,12064860885,3305,3300,3305,3300,7337
20241217,094500,12040618450,3305,3305,3310,3300,31357
20241217,094400,11937107395,3305,3285,3310,3285,33603
20241217,094300,11826094345,3285,3305,3305,3275,26105
20241217,094200,11740111405,3300,3280,3310,3275,51559
20241217,094100,11570300250,3280,3270,3280,3270,8992
20241217,094000,11540849260,3265,3265,3270,3265,20761
20241217,093900,11473022235,3265,3270,3270,3265,14427
20241217,093800,11425901315,3270,3270,3275,3265,13562
20241217,093700,11381564120,3275,3270,3275,3265,6949
20241217,093600,11358826780,3270,3270,3275,3265,20642
20241217,093500,11291335955,3270,3280,3280,3260,39553
20241217,093400,11162071725,3280,3290,3295,3275,31697
20241217,093300,11058014110,3290,3290,3295,3280,44053
20241217,093200,10913122570,3285,3280,3290,3270,12800
20241217,093100,10871101460,3285,3265,3285,3260,53997
20241217,093000,10694300580,3265,3270,3270,3260,16897
20241217,092900,10639178115,3270,3275,3275,3265,21830
20241217,092800,10567771530,3275,3280,3280,3270,18039
20241217,092700,10508685375,3280,3270,3290,3270,42181
20241217,092600,10370218495,3275,3255,3275,3250,38998
20241217,092500,10243081460,3250,3245,3255,3245,41387
20241217,092400,10108552305,3250,3265,3270,3245,55174
20241217,092300,9929240405,3255,3260,3270,3250,18864
20241217,092200,9867777575,3255,3260,3275,3255,29153
20241217,092100,9772679200,3260,3250,3265,3250,28369
20241217,092000,9680340270,3250,3260,3260,3250,42897
20241217,091900,9540753795,3265,3270,3270,3255,33429
20241217,091800,9431671250,3270,3285,3290,3265,35733
20241217,091700,9314670100,3270,3250,3290,3240,60784
20241217,091600,9116449405,3245,3275,3285,3245,172784
20241217,091500,8553655885,3285,3310,3310,3275,139908
20241217,091400,8093819460,3305,3300,3310,3295,47111
20241217,091300,7938428160,3295,3285,3300,3285,68755
20241217,091200,7712037660,3290,3290,3290,3280,54871
20241217,091100,7531771900,3285,3310,3330,3285,103816
20241217,091000,7189413170,3310,3300,3315,3290,72461
20241217,090900,6950397300,3295,3310,3320,3295,109930
20241217,090800,6587119800,3310,3320,3330,3310,83396
20241217,090700,6310626850,3315,3355,3360,3315,105108
20241217,090600,5959758065,3355,3410,3415,3350,281305
20241217,090500,5008964485,3410,3400,3420,3390,217215
20241217,090400,4268991045,3405,3400,3440,3380,413364
20241217,090300,2858674175,3395,3285,3400,3285,344305
20241217,090200,1700823585,3280,3305,3310,3280,104413
20241217,090100,1356712030,3305,3305,3330,3300,123999
20241217,090000,946355680,3305,3350,3355,3300,277062