stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,205700,36165056445,3300,3300,3300,3300,105348
20241219,205600,36165056445,3300,3300,3300,3300,0
20241219,205500,36165056445,3300,3300,3300,3300,0
20241219,205400,36165056445,3300,3300,3300,3300,0
20241219,205300,36165056445,3300,3300,3300,3300,0
20241219,205200,36165056445,3300,3300,3300,3300,0
20241219,205100,36165056445,3300,3300,3300,3300,0
20241219,205000,36165056445,3300,3300,3300,3300,0
20241219,204900,36165056445,3300,3300,3300,3300,0
20241219,204800,36165056445,3300,3300,3300,3300,0
20241219,204700,36165056445,3300,3300,3300,3300,0
20241219,204600,36165056445,3300,3300,3300,3300,0
20241219,204500,36165056445,3300,3300,3300,3300,0
20241219,204400,36165056445,3300,3300,3300,3300,0
20241219,204300,36165056445,3300,3300,3300,3300,0
20241219,204200,36165056445,3300,3300,3300,3300,0
20241219,204100,36165056445,3300,3300,3300,3300,0
20241219,204000,36165056445,3300,3300,3300,3300,0
20241219,203900,36165056445,3300,3300,3300,3300,0
20241219,203800,36165056445,3300,3300,3300,3300,0
20241219,203700,36165056445,3300,3300,3300,3300,0
20241219,203600,36165056445,3300,3300,3300,3300,0
20241219,203500,36165056445,3300,3300,3300,3300,0
20241219,203400,36165056445,3300,3300,3300,3300,0
20241219,203300,36165056445,3300,3300,3300,3300,0
20241219,203200,36165056445,3300,3300,3300,3300,0
20241219,203100,36165056445,3300,3300,3300,3300,0
20241219,203000,36165056445,3300,3300,3300,3300,0
20241219,202900,36165056445,3300,3300,3300,3300,0
20241219,202800,36165056445,3300,3300,3300,3300,0
20241219,202700,36165056445,3300,3300,3300,3300,105348
20241219,202600,36165056445,3300,3300,3300,3300,0
20241219,202500,36165056445,3300,3300,3300,3300,0
20241219,202400,36165056445,3300,3300,3300,3300,0
20241219,202300,36165056445,3300,3300,3300,3300,0
20241219,202200,36165056445,3300,3300,3300,3300,0
20241219,202100,36165056445,3300,3300,3300,3300,0
20241219,202000,36165056445,3300,3300,3300,3300,0
20241219,201900,36165056445,3300,3300,3300,3300,0
20241219,201800,36165056445,3300,3300,3300,3300,0
20241219,201700,36165056445,3300,3300,3300,3300,0
20241219,201600,36165056445,3300,3300,3300,3300,0
20241219,201500,36165056445,3300,3300,3300,3300,0
20241219,201400,36165056445,3300,3300,3300,3300,0
20241219,201300,36165056445,3300,3300,3300,3300,0
20241219,201200,36165056445,3300,3300,3300,3300,0
20241219,201100,36165056445,3300,3300,3300,3300,0
20241219,201000,36165056445,3300,3300,3300,3300,0
20241219,200900,36165056445,3300,3300,3300,3300,0
20241219,200800,36165056445,3300,3300,3300,3300,0
20241219,200700,36165056445,3300,3300,3300,3300,0
20241219,200600,36165056445,3300,3300,3300,3300,0
20241219,200500,36165056445,3300,3300,3300,3300,0
20241219,200400,36165056445,3300,3300,3300,3300,0
20241219,200300,36165056445,3300,3300,3300,3300,0
20241219,200200,36165056445,3300,3300,3300,3300,0
20241219,200100,36165056445,3300,3300,3300,3300,0
20241219,200000,36165056445,3300,3300,3300,3300,0
20241219,195900,36165056445,3300,3300,3300,3300,0
20241219,195800,36165056445,3300,3300,3300,3300,0
20241219,195700,36165056445,3300,3300,3300,3300,105348
20241219,195600,36165056445,3300,3300,3300,3300,0
20241219,195500,36165056445,3300,3300,3300,3300,0
20241219,195400,36165056445,3300,3300,3300,3300,0
20241219,195300,36165056445,3300,3300,3300,3300,0
20241219,195200,36165056445,3300,3300,3300,3300,0
20241219,195100,36165056445,3300,3300,3300,3300,0
20241219,195000,36165056445,3300,3300,3300,3300,0
20241219,194900,36165056445,3300,3300,3300,3300,0
20241219,194800,36165056445,3300,3300,3300,3300,0
20241219,194700,36165056445,3300,3300,3300,3300,0
20241219,194600,36165056445,3300,3300,3300,3300,0
20241219,194500,36165056445,3300,3300,3300,3300,0
20241219,194400,36165056445,3300,3300,3300,3300,0
20241219,194300,36165056445,3300,3300,3300,3300,0
20241219,194200,36165056445,3300,3300,3300,3300,0
20241219,194100,36165056445,3300,3300,3300,3300,0
20241219,194000,36165056445,3300,3300,3300,3300,0
20241219,193900,36165056445,3300,3300,3300,3300,0
20241219,193800,36165056445,3300,3300,3300,3300,0
20241219,193700,36165056445,3300,3300,3300,3300,0
20241219,193600,36165056445,3300,3300,3300,3300,0
20241219,193500,36165056445,3300,3300,3300,3300,0
20241219,193400,36165056445,3300,3300,3300,3300,0
20241219,193300,36165056445,3300,3300,3300,3300,0
20241219,193200,36165056445,3300,3300,3300,3300,0
20241219,193100,36165056445,3300,3300,3300,3300,0
20241219,193000,36165056445,3300,3300,3300,3300,0
20241219,192900,36165056445,3300,3300,3300,3300,0
20241219,192800,36165056445,3300,3300,3300,3300,0
20241219,192700,36165056445,3300,3300,3300,3300,105348
20241219,192600,36165056445,3300,3300,3300,3300,0
20241219,192500,36165056445,3300,3300,3300,3300,0
20241219,192400,36165056445,3300,3300,3300,3300,0
20241219,192300,36165056445,3300,3300,3300,3300,0
20241219,192200,36165056445,3300,3300,3300,3300,0
20241219,192100,36165056445,3300,3300,3300,3300,0
20241219,192000,36165056445,3300,3300,3300,3300,0
20241219,191900,36165056445,3300,3300,3300,3300,0
20241219,191800,36165056445,3300,3300,3300,3300,0
20241219,191700,36165056445,3300,3300,3300,3300,0
20241219,191600,36165056445,3300,3300,3300,3300,0
20241219,191500,36165056445,3300,3300,3300,3300,0
20241219,191400,36165056445,3300,3300,3300,3300,0
20241219,191300,36165056445,3300,3300,3300,3300,0
20241219,191200,36165056445,3300,3300,3300,3300,0
20241219,191100,36165056445,3300,3300,3300,3300,0
20241219,191000,36165056445,3300,3300,3300,3300,0
20241219,190900,36165056445,3300,3300,3300,3300,0
20241219,190800,36165056445,3300,3300,3300,3300,0
20241219,190700,36165056445,3300,3300,3300,3300,0
20241219,190600,36165056445,3300,3300,3300,3300,0
20241219,190500,36165056445,3300,3300,3300,3300,0
20241219,190400,36165056445,3300,3300,3300,3300,0
20241219,190300,36165056445,3300,3300,3300,3300,0
20241219,190200,36165056445,3300,3300,3300,3300,0
20241219,190100,36165056445,3300,3300,3300,3300,0
20241219,190000,36165056445,3300,3300,3300,3300,0
20241219,185900,36165056445,3300,3300,3300,3300,0
20241219,185800,36165056445,3300,3300,3300,3300,0
20241219,185700,36165056445,3300,3300,3300,3300,105348
20241219,185600,36165056445,3300,3300,3300,3300,0
20241219,185500,36165056445,3300,3300,3300,3300,0
20241219,185400,36165056445,3300,3300,3300,3300,0
20241219,185300,36165056445,3300,3300,3300,3300,0
20241219,185200,36165056445,3300,3300,3300,3300,0
20241219,185100,36165056445,3300,3300,3300,3300,0
20241219,185000,36165056445,3300,3300,3300,3300,0
20241219,184900,36165056445,3300,3300,3300,3300,0
20241219,184800,36165056445,3300,3300,3300,3300,0
20241219,184700,36165056445,3300,3300,3300,3300,0
20241219,184600,36165056445,3300,3300,3300,3300,0
20241219,184500,36165056445,3300,3300,3300,3300,0
20241219,184400,36165056445,3300,3300,3300,3300,0
20241219,184300,36165056445,3300,3300,3300,3300,0
20241219,184200,36165056445,3300,3300,3300,3300,0
20241219,184100,36165056445,3300,3300,3300,3300,0
20241219,184000,36165056445,3300,3300,3300,3300,0
20241219,183900,36165056445,3300,3300,3300,3300,0
20241219,183800,36165056445,3300,3300,3300,3300,0
20241219,183700,36165056445,3300,3300,3300,3300,0
20241219,183600,36165056445,3300,3300,3300,3300,0
20241219,183500,36165056445,3300,3300,3300,3300,0
20241219,183400,36165056445,3300,3300,3300,3300,0
20241219,183300,36165056445,3300,3300,3300,3300,0
20241219,183200,36165056445,3300,3300,3300,3300,0
20241219,183100,36165056445,3300,3300,3300,3300,0
20241219,183000,36165056445,3300,3300,3300,3300,0
20241219,182900,36165056445,3300,3300,3300,3300,0
20241219,182800,36165056445,3300,3300,3300,3300,0
20241219,182700,36165056445,3300,3300,3300,3300,105348
20241219,182600,36165056445,3300,3300,3300,3300,0
20241219,182500,36165056445,3300,3300,3300,3300,0
20241219,182400,36165056445,3300,3300,3300,3300,0
20241219,182300,36165056445,3300,3300,3300,3300,0
20241219,182200,36165056445,3300,3300,3300,3300,0
20241219,182100,36165056445,3300,3300,3300,3300,0
20241219,182000,36165056445,3300,3300,3300,3300,0
20241219,181900,36165056445,3300,3300,3300,3300,0
20241219,181800,36165056445,3300,3300,3300,3300,0
20241219,181700,36165056445,3300,3300,3300,3300,0
20241219,181600,36165056445,3300,3300,3300,3300,0
20241219,181500,36165056445,3300,3300,3300,3300,0
20241219,181400,36165056445,3300,3300,3300,3300,0
20241219,181300,36165056445,3300,3300,3300,3300,0
20241219,181200,36165056445,3300,3300,3300,3300,0
20241219,181100,36165056445,3300,3300,3300,3300,0
20241219,181000,36165056445,3300,3300,3300,3300,0
20241219,180900,36165056445,3300,3300,3300,3300,0
20241219,180800,36165056445,3300,3300,3300,3300,0
20241219,180700,36165056445,3300,3300,3300,3300,0
20241219,180600,36165056445,3300,3300,3300,3300,0
20241219,180500,36165056445,3300,3300,3300,3300,0
20241219,180400,36165056445,3300,3300,3300,3300,0
20241219,180300,36165056445,3300,3300,3300,3300,0
20241219,180200,36165056445,3300,3300,3300,3300,0
20241219,180100,36165056445,3300,3300,3300,3300,0
20241219,180000,36165056445,3300,3300,3300,3300,0
20241219,175900,36165056445,3300,3300,3300,3300,0
20241219,175800,36165056445,3300,3300,3300,3300,0
20241219,175700,36165056445,3300,3300,3300,3300,105348
20241219,175600,36165056445,3300,3300,3300,3300,0
20241219,175500,36165056445,3300,3300,3300,3300,0
20241219,175400,36165056445,3300,3300,3300,3300,0
20241219,175300,36165056445,3300,3300,3300,3300,0
20241219,175200,36165056445,3300,3300,3300,3300,0
20241219,175100,36165056445,3300,3300,3300,3300,0
20241219,175000,36165056445,3300,3300,3300,3300,0
20241219,174900,36165056445,3300,3300,3300,3300,0
20241219,174800,36165056445,3300,3300,3300,3300,0
20241219,174700,36165056445,3300,3300,3300,3300,0
20241219,174600,36165056445,3300,3300,3300,3300,0
20241219,174500,36165056445,3300,3300,3300,3300,0
20241219,174400,36165056445,3300,3300,3300,3300,0
20241219,174300,36165056445,3300,3300,3300,3300,0
20241219,174200,36165056445,3300,3300,3300,3300,0
20241219,174100,36165056445,3300,3300,3300,3300,0
20241219,174000,36165056445,3300,3300,3300,3300,0
20241219,173900,36165056445,3300,3300,3300,3300,0
20241219,173800,36165056445,3300,3300,3300,3300,0
20241219,173700,36165056445,3300,3300,3300,3300,0
20241219,173600,36165056445,3300,3300,3300,3300,0
20241219,173500,36165056445,3300,3300,3300,3300,0
20241219,173400,36165056445,3300,3300,3300,3300,0
20241219,173300,36165056445,3300,3300,3300,3300,0
20241219,173200,36165056445,3300,3300,3300,3300,0
20241219,173100,36165056445,3300,3300,3300,3300,0
20241219,173000,36165056445,3300,3300,3300,3300,0
20241219,172900,36165056445,3300,3300,3300,3300,0
20241219,172800,36165056445,3300,3300,3300,3300,0
20241219,172700,36165056445,3300,3300,3300,3300,105348
20241219,172600,36165056445,3300,3300,3300,3300,0
20241219,172500,36165056445,3300,3300,3300,3300,0
20241219,172400,36165056445,3300,3300,3300,3300,0
20241219,172300,36165056445,3300,3300,3300,3300,0
20241219,172200,36165056445,3300,3300,3300,3300,0
20241219,172100,36165056445,3300,3300,3300,3300,0
20241219,172000,36165056445,3300,3300,3300,3300,0
20241219,171900,36165056445,3300,3300,3300,3300,0
20241219,171800,36165056445,3300,3300,3300,3300,0
20241219,171700,36165056445,3300,3300,3300,3300,0
20241219,171600,36165056445,3300,3300,3300,3300,0
20241219,171500,36165056445,3300,3300,3300,3300,0
20241219,171400,36165056445,3300,3300,3300,3300,0
20241219,171300,36165056445,3300,3300,3300,3300,0
20241219,171200,36165056445,3300,3300,3300,3300,0
20241219,171100,36165056445,3300,3300,3300,3300,0
20241219,171000,36165056445,3300,3300,3300,3300,0
20241219,170900,36165056445,3300,3300,3300,3300,0
20241219,170800,36165056445,3300,3300,3300,3300,0
20241219,170700,36165056445,3300,3300,3300,3300,0
20241219,170600,36165056445,3300,3300,3300,3300,0
20241219,170500,36165056445,3300,3300,3300,3300,0
20241219,170400,36165056445,3300,3300,3300,3300,0
20241219,170300,36165056445,3300,3300,3300,3300,0
20241219,170200,36165056445,3300,3300,3300,3300,0
20241219,170100,36165056445,3300,3300,3300,3300,0
20241219,170000,36165056445,3300,3300,3300,3300,0
20241219,165900,36165056445,3300,3300,3300,3300,0
20241219,165800,36165056445,3300,3300,3300,3300,0
20241219,165700,36165056445,3300,3300,3300,3300,105348
20241219,165600,36165056445,3300,3300,3300,3300,0
20241219,165500,36165056445,3300,3300,3300,3300,0
20241219,165400,36165056445,3300,3300,3300,3300,0
20241219,165300,36165056445,3300,3300,3300,3300,0
20241219,165200,36165056445,3300,3300,3300,3300,0
20241219,165100,36165056445,3300,3300,3300,3300,0
20241219,165000,36165056445,3300,3300,3300,3300,0
20241219,164900,36165056445,3300,3300,3300,3300,0
20241219,164800,36165056445,3300,3300,3300,3300,0
20241219,164700,36165056445,3300,3300,3300,3300,0
20241219,164600,36165056445,3300,3300,3300,3300,0
20241219,164500,36165056445,3300,3300,3300,3300,0
20241219,164400,36165056445,3300,3300,3300,3300,0
20241219,164300,36165056445,3300,3300,3300,3300,0
20241219,164200,36165056445,3300,3300,3300,3300,0
20241219,164100,36165056445,3300,3300,3300,3300,0
20241219,164000,36165056445,3300,3300,3300,3300,0
20241219,163900,36165056445,3300,3300,3300,3300,0
20241219,163800,36165056445,3300,3300,3300,3300,0
20241219,163700,36165056445,3300,3300,3300,3300,0
20241219,163600,36165056445,3300,3300,3300,3300,0
20241219,163500,36165056445,3300,3300,3300,3300,0
20241219,163400,36165056445,3300,3300,3300,3300,0
20241219,163300,36165056445,3300,3300,3300,3300,0
20241219,163200,36165056445,3300,3300,3300,3300,0
20241219,163100,36165056445,3300,3300,3300,3300,0
20241219,163000,36165056445,3300,3300,3300,3300,0
20241219,162900,36165056445,3300,3300,3300,3300,0
20241219,162800,36165056445,3300,3300,3300,3300,0
20241219,162700,36165056445,3300,3300,3300,3300,105348
20241219,162600,36165056445,3300,3300,3300,3300,0
20241219,162500,36165056445,3300,3300,3300,3300,0
20241219,162400,36165056445,3300,3300,3300,3300,0
20241219,162300,36165056445,3300,3300,3300,3300,0
20241219,162200,36165056445,3300,3300,3300,3300,0
20241219,162100,36165056445,3300,3300,3300,3300,0
20241219,162000,36165056445,3300,3300,3300,3300,0
20241219,161900,36165056445,3300,3300,3300,3300,0
20241219,161800,36165056445,3300,3300,3300,3300,0
20241219,161700,36165056445,3300,3300,3300,3300,0
20241219,161600,36165056445,3300,3300,3300,3300,0
20241219,161500,36165056445,3300,3300,3300,3300,0
20241219,161400,36165056445,3300,3300,3300,3300,0
20241219,161300,36165056445,3300,3300,3300,3300,0
20241219,161200,36165056445,3300,3300,3300,3300,0
20241219,161100,36165056445,3300,3300,3300,3300,0
20241219,161000,36165056445,3300,3300,3300,3300,0
20241219,160900,36165056445,3300,3300,3300,3300,0
20241219,160800,36165056445,3300,3300,3300,3300,0
20241219,160700,36165056445,3300,3300,3300,3300,0
20241219,160600,36165056445,3300,3300,3300,3300,0
20241219,160500,36165056445,3300,3300,3300,3300,0
20241219,160400,36165056445,3300,3300,3300,3300,0
20241219,160300,36165056445,3300,3300,3300,3300,0
20241219,160200,36165056445,3300,3300,3300,3300,0
20241219,160100,36165056445,3300,3300,3300,3300,0
20241219,160000,36165056445,3300,3300,3300,3300,0
20241219,155900,36165056445,3300,3300,3300,3300,0
20241219,155800,36165056445,3300,3300,3300,3300,0
20241219,155700,36165056445,3300,3300,3300,3300,105348
20241219,155600,36165056445,3300,3300,3300,3300,0
20241219,155500,36165056445,3300,3300,3300,3300,0
20241219,155400,36165056445,3300,3300,3300,3300,0
20241219,155300,36165056445,3300,3300,3300,3300,0
20241219,155200,36165056445,3300,3300,3300,3300,0
20241219,155100,36165056445,3300,3300,3300,3300,0
20241219,155000,36165056445,3300,3300,3300,3300,0
20241219,154900,36165056445,3300,3300,3300,3300,0
20241219,154800,36165056445,3300,3300,3300,3300,0
20241219,154700,36165056445,3300,3300,3300,3300,0
20241219,154600,36165056445,3300,3300,3300,3300,0
20241219,154500,36165056445,3300,3300,3300,3300,0
20241219,154400,36165056445,3300,3300,3300,3300,0
20241219,154300,36165056445,3300,3300,3300,3300,0
20241219,154200,36165056445,3300,3300,3300,3300,0
20241219,154100,36165056445,3300,3300,3300,3300,0
20241219,154000,36165056445,3300,3300,3300,3300,0
20241219,153900,36165056445,3300,3300,3300,3300,0
20241219,153800,36165056445,3300,3300,3300,3300,0
20241219,153700,36165056445,3300,3300,3300,3300,0
20241219,153600,36165056445,3300,3300,3300,3300,0
20241219,153500,36165056445,3300,3300,3300,3300,0
20241219,153400,36165056445,3300,3300,3300,3300,0
20241219,153300,36165056445,3300,3300,3300,3300,0
20241219,153200,36165056445,3300,3300,3300,3300,0
20241219,153100,36165056445,3300,3300,3300,3300,0
20241219,153000,36165056445,3300,3300,3300,3300,105348
20241219,152900,35817408045,3310,3310,3310,3310,0
20241219,152800,35817408045,3310,3310,3310,3310,0
20241219,152700,35817408045,3310,3310,3310,3310,0
20241219,152600,35817408045,3310,3310,3310,3310,0
20241219,152500,35817408045,3310,3310,3310,3310,0
20241219,152400,35817408045,3310,3310,3310,3310,0
20241219,152300,35817408045,3310,3310,3310,3310,0
20241219,152200,35817408045,3310,3310,3310,3310,0
20241219,152100,35817408045,3310,3310,3310,3310,0
20241219,152000,35817408045,3310,3310,3310,3310,0
20241219,151900,35817408045,3310,3315,3315,3305,30420
20241219,151800,35716716040,3315,3315,3315,3310,19485
20241219,151700,35652182300,3315,3310,3315,3305,18349
20241219,151600,35591446055,3310,3315,3315,3310,17153
20241219,151500,35534650185,3315,3315,3320,3310,17210
20241219,151400,35477595765,3315,3310,3315,3310,13257
20241219,151300,35433649900,3315,3310,3320,3310,16947
20241219,151200,35377493535,3310,3310,3315,3305,25974
20241219,151100,35291508535,3305,3310,3310,3305,6590
20241219,151000,35269708795,3305,3305,3310,3305,11646
20241219,150900,35231178000,3305,3305,3305,3300,10966
20241219,150800,35194935825,3305,3300,3305,3295,8160
20241219,150700,35168001125,3300,3290,3300,3290,9680
20241219,150600,35136119640,3295,3290,3295,3290,5512
20241219,150500,35117966340,3295,3300,3305,3290,11358
20241219,150400,35080511675,3300,3285,3305,3280,61074
20241219,150300,34879325790,3285,3285,3290,3280,8540
20241219,150200,34851284760,3285,3290,3290,3285,5255
20241219,150100,34834014885,3290,3285,3290,3285,2556
20241219,150000,34825615245,3290,3275,3290,3275,15155
20241219,145900,34775902875,3275,3280,3280,3275,8200
20241219,145800,34749041930,3280,3290,3290,3275,24045
20241219,145700,34670126815,3285,3285,3290,3285,7213
20241219,145600,34646412540,3285,3280,3285,3275,30410
20241219,145500,34546646345,3275,3280,3285,3275,22895
20241219,145400,34471551105,3285,3285,3290,3280,21108
20241219,145300,34402259830,3290,3280,3290,3280,4374
20241219,145200,34387893755,3280,3295,3295,3280,14294
20241219,145100,34340892355,3295,3290,3300,3290,14603
20241219,145000,34292802270,3290,3300,3300,3290,18332
20241219,144900,34232365840,3300,3305,3310,3295,21149
20241219,144800,34162563445,3305,3310,3310,3300,15445
20241219,144700,34111475505,3310,3305,3310,3305,13191
20241219,144600,34067871140,3305,3295,3305,3295,18954
20241219,144500,34005362340,3300,3305,3305,3295,11836
20241219,144400,33966308020,3300,3300,3305,3300,3965
20241219,144300,33953219055,3300,3305,3310,3275,39679
20241219,144200,33822725420,3310,3295,3310,3290,13127
20241219,144100,33779412315,3300,3300,3300,3290,4931
20241219,144000,33763179820,3290,3285,3300,3280,7461
20241219,143900,33738622245,3280,3280,3290,3280,34588
20241219,143800,33625015620,3285,3295,3295,3280,39955
20241219,143700,33493660960,3295,3290,3295,3290,10886
20241219,143600,33457823520,3295,3300,3305,3290,27984
20241219,143500,33365576915,3300,3310,3310,3300,28989
20241219,143400,33269880270,3310,3320,3320,3305,28625
20241219,143300,33175088435,3320,3305,3320,3305,15750
20241219,143200,33122872395,3305,3305,3315,3305,10830
20241219,143100,33087039645,3305,3295,3305,3295,4405
20241219,143000,33072496720,3295,3295,3305,3295,17416
20241219,142900,33015064430,3295,3295,3300,3290,21736
20241219,142800,32943438205,3300,3305,3310,3295,35354
20241219,142700,32826682490,3310,3315,3320,3305,30646
20241219,142600,32725175390,3315,3310,3315,3310,14168
20241219,142500,32678252085,3310,3315,3320,3310,5338
20241219,142400,32660572705,3315,3310,3315,3310,5168
20241219,142300,32643442900,3310,3310,3315,3305,11652
20241219,142200,32604899055,3310,3310,3315,3305,9894
20241219,142100,32572152225,3310,3310,3310,3305,19912
20241219,142000,32506278900,3305,3300,3310,3300,14559
20241219,141900,32458175700,3305,3310,3310,3295,115040
20241219,141800,32078272490,3315,3315,3320,3305,50160
20241219,141700,31912174325,3315,3325,3325,3315,72366
20241219,141600,31671922245,3325,3325,3330,3320,32924
20241219,141500,31562460675,3330,3325,3330,3320,16956
20241219,141400,31506083050,3330,3320,3330,3320,4723
20241219,141300,31490383700,3320,3330,3335,3320,29464
20241219,141200,31392465335,3325,3330,3335,3325,38528
20241219,141100,31264233100,3325,3330,3330,3320,20015
20241219,141000,31197718035,3330,3315,3330,3310,55788
20241219,140900,31012542650,3320,3325,3325,3315,53131
20241219,140800,30836197035,3325,3320,3330,3320,27615
20241219,140700,30744389965,3325,3340,3345,3320,34565
20241219,140600,30629144030,3335,3315,3340,3310,37776
20241219,140500,30503545795,3315,3340,3345,3310,88954
20241219,140400,30207685505,3340,3355,3355,3335,71688
20241219,140300,29968213030,3355,3370,3375,3350,61193
20241219,140200,29762606565,3375,3385,3390,3370,60537
20241219,140100,29557902805,3380,3375,3390,3370,60514
20241219,140000,29353175450,3375,3365,3380,3365,56069
20241219,135900,29164163670,3370,3370,3375,3360,43741
20241219,135800,29016882425,3375,3365,3375,3365,35663
20241219,135700,28896689365,3365,3385,3385,3365,58078
20241219,135600,28700713370,3385,3385,3390,3370,81593
20241219,135500,28424899800,3385,3385,3395,3375,122368
20241219,135400,28010410965,3385,3370,3385,3365,52532
20241219,135300,27833179445,3370,3385,3390,3360,92891
20241219,135200,27519300205,3390,3370,3390,3365,81398
20241219,135100,27244155795,3370,3345,3375,3345,89628
20241219,135000,26942633540,3350,3350,3350,3340,54352
20241219,134900,26760796825,3345,3360,3360,3345,90504
20241219,134800,26457632250,3360,3365,3370,3355,69456
20241219,134700,26224182910,3370,3370,3375,3360,58089
20241219,134600,26028634690,3380,3375,3380,3350,122500
20241219,134500,25616689120,3375,3385,3390,3375,148548
20241219,134400,25113849920,3380,3390,3400,3380,323611
20241219,134300,24015237095,3395,3380,3395,3375,193865
20241219,134200,23359218620,3380,3350,3380,3350,200103
20241219,134100,22685838945,3355,3350,3355,3340,47368
20241219,134000,22527097130,3350,3350,3360,3345,69931
20241219,133900,22292649100,3345,3335,3360,3335,126719
20241219,133800,21868416505,3335,3330,3340,3325,25707
20241219,133700,21782732105,3325,3325,3330,3305,68218
20241219,133600,21556231945,3330,3320,3330,3315,33056
20241219,133500,21446425935,3320,3335,3340,3320,29535
20241219,133400,21348049790,3335,3340,3345,3330,45157
20241219,133300,21197375370,3340,3340,3345,3330,65749
20241219,133200,20977798420,3345,3345,3350,3335,98755
20241219,133100,20647561705,3345,3355,3370,3325,228956
20241219,133000,19880897305,3355,3315,3355,3310,251109
20241219,132900,19041377350,3315,3315,3320,3310,27395
20241219,132800,18950588490,3315,3310,3315,3305,33548
20241219,132700,18839522780,3310,3285,3310,3280,34644
20241219,132600,18725376075,3280,3305,3305,3280,56241
20241219,132500,18540235415,3300,3305,3315,3300,55479
20241219,132400,18356773855,3310,3330,3335,3305,105898
20241219,132300,18004958030,3335,3330,3335,3325,66945
20241219,132200,17782125295,3325,3330,3335,3315,102475
20241219,132100,17441425770,3335,3325,3340,3320,242110
20241219,132000,16635028090,3325,3300,3330,3295,421070
20241219,131900,15241726005,3300,3295,3300,3295,33650
20241219,131800,15130686445,3295,3290,3295,3290,85143
20241219,131700,14850226985,3290,3290,3295,3290,4089
20241219,131600,14836763535,3295,3290,3295,3290,3283
20241219,131500,14825954315,3295,3290,3295,3285,11839
20241219,131400,14787005835,3290,3290,3295,3285,10104
20241219,131300,14753777995,3290,3295,3295,3290,35335
20241219,131200,14637374650,3295,3290,3295,3290,47584
20241219,131100,14480815000,3290,3285,3290,3280,15407
20241219,131000,14430192320,3280,3280,3285,3280,8468
20241219,130900,14402387190,3280,3275,3280,3275,23305
20241219,130800,14325956420,3275,3270,3275,3270,6272
20241219,130700,14305427600,3275,3265,3275,3260,22717
20241219,130600,14231130895,3265,3265,3265,3265,6611
20241219,130500,14209545980,3265,3265,3270,3260,3383
20241219,130400,14198500460,3265,3270,3270,3265,370
20241219,130300,14197292405,3265,3265,3270,3265,833
20241219,130200,14194571070,3265,3260,3265,3260,2908
20241219,130100,14185086955,3260,3260,3265,3260,7658
20241219,130000,14160119820,3260,3270,3275,3260,8331
20241219,125900,14132900880,3270,3270,3280,3270,16506
20241219,125800,14078850880,3275,3275,3275,3270,1508
20241219,125700,14073913520,3275,3270,3275,3270,304
20241219,125600,14072919390,3275,3275,3275,3270,1210
20241219,125500,14068959140,3270,3270,3280,3265,7422
20241219,125400,14044652520,3270,3280,3280,3270,20245
20241219,125300,13978420040,3280,3285,3285,3275,10757
20241219,125200,13943128550,3285,3285,3285,3280,2842
20241219,125100,13933804640,3280,3270,3280,3270,3821
20241219,125000,13921285455,3270,3275,3280,3270,3778
20241219,124900,13908902495,3275,3275,3275,3270,19032
20241219,124800,13846663815,3275,3285,3285,3275,15984
20241219,124700,13794264470,3285,3290,3290,3280,11312
20241219,124600,13757103040,3290,3285,3290,3280,9955
20241219,124500,13724396960,3285,3275,3285,3275,3645
20241219,124400,13712445130,3275,3275,3275,3265,29592
20241219,124300,13615680265,3270,3280,3285,3270,21374
20241219,124200,13545609335,3285,3290,3290,3285,12864
20241219,124100,13503341130,3285,3285,3290,3280,8435
20241219,124000,13475625200,3285,3280,3290,3280,27225
20241219,123900,13386116205,3285,3285,3285,3280,3230
20241219,123800,13375509920,3285,3290,3290,3280,28884
20241219,123700,13280555725,3290,3285,3290,3280,29780
20241219,123600,13182663765,3285,3280,3290,3275,39091
20241219,123500,13054300420,3275,3270,3280,3265,16011
20241219,123400,13001909670,3270,3275,3280,3265,10585
20241219,123300,12967236935,3280,3280,3285,3270,20743
20241219,123200,12899238000,3280,3285,3290,3270,66103
20241219,123100,12682086955,3285,3265,3285,3265,67696
20241219,123000,12460418970,3265,3260,3265,3255,8921
20241219,122900,12431313165,3260,3270,3270,3260,19466
20241219,122800,12367762130,3265,3265,3270,3260,8065
20241219,122700,12341432940,3265,3260,3265,3255,6949
20241219,122600,12318770425,3260,3265,3265,3255,14210
20241219,122500,12272438975,3265,3260,3265,3255,6372
20241219,122400,12251650620,3255,3255,3260,3255,3141
20241219,122300,12241415785,3260,3250,3260,3245,5797
20241219,122200,12222558375,3250,3245,3250,3245,1205
20241219,122100,12218642230,3245,3245,3250,3245,2680
20241219,122000,12209942160,3245,3245,3250,3240,3026
20241219,121900,12200131040,3245,3245,3245,3240,3876
20241219,121800,12187553665,3245,3240,3245,3235,2398
20241219,121700,12179784200,3240,3240,3240,3240,778
20241219,121600,12177263480,3240,3235,3240,3235,13188
20241219,121500,12134591245,3240,3240,3240,3235,6932
20241219,121400,12112144340,3240,3235,3240,3235,6721
20241219,121300,12090396455,3235,3240,3245,3235,10806
20241219,121200,12055386675,3240,3240,3240,3235,1955
20241219,121100,12049062185,3240,3235,3240,3235,3082
20241219,121000,12039091145,3235,3235,3240,3235,5778
20241219,120900,12020399305,3240,3245,3245,3235,1120
20241219,120800,12016773630,3235,3240,3240,3235,7954
20241219,120700,11991034265,3240,3240,3245,3240,1903
20241219,120600,11984868495,3240,3250,3250,3240,8350
20241219,120500,11957771570,3250,3255,3255,3250,718
20241219,120400,11955436130,3255,3245,3255,3245,7377
20241219,120300,11931465965,3240,3245,3250,3240,743
20241219,120200,11929054290,3250,3245,3250,3240,3305
20241219,120100,11918329890,3245,3240,3245,3240,2353
20241219,120000,11910694565,3240,3240,3240,3240,811
20241219,115900,11908066925,3240,3245,3245,3235,4552
20241219,115800,11893323095,3240,3240,3240,3235,5091
20241219,115700,11876828350,3240,3240,3245,3240,8579
20241219,115600,11849019340,3240,3245,3245,3240,1661
20241219,115500,11843636940,3240,3245,3245,3240,1652
20241219,115400,11838283400,3245,3250,3250,3245,1289
20241219,115300,11834099920,3250,3245,3250,3240,1320
20241219,115200,11829813515,3245,3245,3245,3240,1618
20241219,115100,11824563200,3245,3245,3245,3240,733
20241219,115000,11822184695,3240,3235,3245,3235,643
20241219,114900,11820103875,3245,3235,3245,3235,2848
20241219,114800,11810878540,3240,3240,3245,3240,1481
20241219,114700,11806079940,3245,3240,3245,3240,853
20241219,114600,11803315895,3240,3240,3240,3240,878
20241219,114500,11800471175,3240,3240,3240,3235,712
20241219,114400,11798164670,3230,3245,3245,3230,25233
20241219,114300,11716570410,3245,3250,3250,3240,7087
20241219,114200,11693577185,3250,3250,3250,3245,504
20241219,114100,11691941390,3250,3250,3250,3245,6020
20241219,114000,11672386945,3250,3255,3255,3250,2257
20241219,113900,11665051685,3255,3250,3255,3250,3708
20241219,113800,11652988935,3250,3260,3260,3250,3827
20241219,113700,11640534965,3255,3255,3255,3250,9250
20241219,113600,11610426380,3255,3260,3260,3255,4014
20241219,113500,11597342810,3260,3255,3260,3255,6517
20241219,113400,11576098340,3260,3255,3265,3255,3955
20241219,113300,11563210125,3260,3265,3265,3255,7854
20241219,113200,11537588135,3265,3265,3270,3265,12286
20241219,113100,11497429130,3260,3270,3270,3260,6536
20241219,113000,11476092090,3270,3265,3270,3265,7709
20241219,112900,11450922150,3260,3265,3265,3260,3951
20241219,112800,11438022410,3270,3260,3270,3260,1847
20241219,112700,11431992785,3265,3265,3265,3255,1460
20241219,112600,11427226150,3265,3265,3265,3250,2938
20241219,112500,11417655555,3270,3255,3270,3255,25166
20241219,112400,11335573330,3250,3250,3255,3250,3104
20241219,112300,11325484125,3250,3245,3260,3245,8894
20241219,112200,11296588320,3255,3250,3255,3250,3042
20241219,112100,11286701735,3245,3255,3255,3245,11463
20241219,112000,11249430220,3255,3250,3255,3250,3813
20241219,111900,11237037915,3255,3255,3265,3250,4136
20241219,111800,11223582470,3265,3265,3270,3245,22060
20241219,111700,11151738480,3265,3265,3270,3255,14783
20241219,111600,11103489640,3270,3265,3275,3265,6444
20241219,111500,11082418885,3265,3265,3270,3265,9915
20241219,111400,11050001070,3270,3270,3270,3265,3722
20241219,111300,11037840725,3270,3265,3270,3265,12663
20241219,111200,10996439080,3265,3260,3265,3255,5545
20241219,111100,10978349330,3260,3265,3265,3255,1902
20241219,111000,10972148830,3265,3260,3265,3260,3748
20241219,110900,10959925300,3260,3265,3265,3260,5491
20241219,110800,10942021975,3265,3270,3275,3265,10062
20241219,110700,10909129130,3270,3270,3275,3260,12751
20241219,110600,10867456565,3270,3270,3270,3265,16659
20241219,110500,10812986880,3265,3265,3270,3260,22048
20241219,110400,10740942000,3265,3255,3265,3250,27362
20241219,110300,10651681505,3255,3250,3255,3250,5768
20241219,110200,10632932915,3255,3255,3260,3255,7013
20241219,110100,10610103005,3255,3265,3265,3250,13479
20241219,110000,10566177435,3265,3260,3265,3260,11148
20241219,105900,10529813335,3260,3255,3260,3250,14246
20241219,105800,10483418085,3255,3250,3255,3245,7657
20241219,105700,10458528330,3250,3245,3250,3245,2732
20241219,105600,10449657920,3240,3245,3250,3240,17335
20241219,105500,10393408460,3245,3245,3245,3240,8109
20241219,105400,10367105985,3245,3240,3245,3235,10166
20241219,105300,10334168015,3240,3245,3245,3235,1301
20241219,105200,10329952085,3245,3235,3245,3235,8240
20241219,105100,10303250285,3240,3240,3240,3235,520
20241219,105000,10301566485,3240,3235,3240,3235,4922
20241219,104900,10285642535,3235,3235,3235,3230,3339
20241219,104800,10274845090,3230,3235,3235,3230,3296
20241219,104700,10264193730,3235,3235,3235,3235,3823
20241219,104600,10251826325,3240,3235,3240,3235,1922
20241219,104500,10245606920,3240,3240,3245,3230,5196
20241219,104400,10228792160,3240,3240,3240,3235,6197
20241219,104300,10208716330,3240,3245,3245,3235,25942
20241219,104200,10124668175,3245,3245,3245,3240,403
20241219,104100,10123361945,3245,3245,3250,3240,1562
20241219,104000,10118295195,3245,3250,3250,3245,9771
20241219,103900,10086580235,3250,3250,3250,3250,5072
20241219,103800,10070096235,3245,3245,3250,3245,17000
20241219,103700,10014875770,3240,3245,3245,3235,1718
20241219,103600,10009312595,3240,3235,3245,3235,11276
20241219,103500,9972788645,3230,3235,3235,3230,2696
20241219,103400,9964075000,3235,3235,3240,3235,4518
20241219,103300,9949459215,3235,3235,3240,3230,4429
20241219,103200,9935130485,3240,3225,3240,3215,18318
20241219,103100,9876015560,3220,3215,3220,3210,28347
20241219,103000,9784814550,3215,3220,3220,3215,4663
20241219,102900,9769822420,3220,3225,3225,3215,35240
20241219,102800,9656368330,3225,3220,3225,3220,8756
20241219,102700,9628173130,3220,3220,3225,3220,5956
20241219,102600,9608989220,3220,3220,3225,3220,3637
20241219,102500,9597274020,3220,3220,3225,3220,7766
20241219,102400,9572260150,3220,3225,3225,3220,4598
20241219,102300,9557453150,3225,3225,3225,3220,5108
20241219,102200,9540982230,3220,3225,3230,3220,25373
20241219,102100,9459183920,3225,3230,3230,3225,7255
20241219,102000,9435779695,3225,3230,3235,3225,27883
20241219,101900,9345731430,3235,3235,3235,3230,5363
20241219,101800,9328396010,3230,3235,3240,3230,4806
20241219,101700,9312850120,3235,3240,3240,3235,6349
20241219,101600,9292304355,3235,3240,3240,3235,4963
20241219,101500,9276246125,3240,3235,3240,3230,4700
20241219,101400,9261041360,3240,3240,3240,3235,15153
20241219,101300,9211990785,3240,3235,3240,3235,5586
20241219,101200,9193906015,3235,3235,3240,3235,1730
20241219,101100,9188308130,3240,3235,3240,3235,5243
20241219,101000,9171346085,3240,3235,3240,3235,2196
20241219,100900,9164241935,3240,3240,3240,3235,4868
20241219,100800,9148492405,3240,3240,3240,3230,4789
20241219,100700,9133002270,3240,3240,3245,3235,6655
20241219,100600,9111454925,3245,3240,3245,3240,5208
20241219,100500,9094580850,3245,3240,3245,3240,4493
20241219,100400,9080022025,3240,3245,3245,3240,4803
20241219,100300,9064449500,3240,3240,3245,3240,10031
20241219,100200,9031932315,3245,3235,3245,3235,8655
20241219,100100,9003905575,3235,3235,3240,3230,9170
20241219,100000,8974247215,3235,3240,3240,3230,5158
20241219,095900,8957555115,3240,3235,3240,3225,35671
20241219,095800,8842284140,3230,3240,3245,3230,26456
20241219,095700,8756678380,3245,3245,3245,3240,3595
20241219,095600,8745013070,3250,3245,3255,3245,7237
20241219,095500,8721509205,3245,3240,3250,3240,5597
20241219,095400,8703339625,3245,3245,3245,3240,8591
20241219,095300,8675489300,3245,3255,3255,3245,22600
20241219,095200,8602090120,3255,3260,3260,3250,11372
20241219,095100,8565089395,3260,3260,3265,3255,11996
20241219,095000,8525988415,3260,3260,3260,3255,10534
20241219,094900,8491650735,3255,3260,3265,3255,9531
20241219,094800,8460586970,3260,3260,3265,3260,5740
20241219,094700,8441874545,3260,3265,3265,3260,13945
20241219,094600,8396371835,3265,3270,3270,3265,19242
20241219,094500,8333543195,3270,3270,3270,3265,10556
20241219,094400,8299041700,3265,3265,3270,3265,7437
20241219,094300,8274730390,3270,3275,3275,3265,8184
20241219,094200,8247962120,3275,3270,3275,3265,9469
20241219,094100,8217003870,3270,3265,3275,3255,21851
20241219,094000,8145627085,3265,3250,3265,3245,18778
20241219,093900,8084556325,3250,3250,3255,3245,22686
20241219,093800,8010856500,3255,3250,3255,3245,24390
20241219,093700,7931629145,3250,3255,3270,3250,35223
20241219,093600,7816922765,3250,3260,3260,3250,32095
20241219,093500,7712484105,3265,3270,3270,3260,8653
20241219,093400,7684251055,3270,3285,3285,3260,37251
20241219,093300,7562343495,3290,3260,3290,3260,50166
20241219,093200,7398081510,3265,3270,3275,3260,20732
20241219,093100,7330387445,3270,3290,3290,3260,44126
20241219,093000,7185988185,3290,3275,3290,3270,83579
20241219,092900,6912226640,3275,3260,3280,3260,20974
20241219,092800,6843619690,3260,3280,3285,3260,36242
20241219,092700,6725143560,3280,3285,3290,3280,40450
20241219,092600,6592324250,3280,3280,3290,3275,46666
20241219,092500,6439091225,3280,3290,3290,3275,71061
20241219,092400,6205678375,3290,3290,3295,3280,76574
20241219,092300,5953907860,3290,3280,3300,3270,167801
20241219,092200,5402412700,3280,3230,3280,3225,69898
20241219,092100,5174533370,3230,3235,3240,3215,58856
20241219,092000,4984644835,3240,3250,3255,3235,26572
20241219,091900,4898407115,3250,3250,3255,3240,24464
20241219,091800,4818909210,3250,3250,3260,3245,45989
20241219,091700,4669334705,3255,3265,3270,3245,65234
20241219,091600,4456966180,3270,3275,3280,3265,113852
20241219,091500,4084386620,3265,3255,3275,3250,88394
20241219,091400,3795707300,3250,3250,3255,3240,63739
20241219,091300,3588590455,3250,3230,3250,3230,57070
20241219,091200,3403472740,3230,3230,3230,3215,17466
20241219,091100,3347166220,3230,3225,3230,3195,68458
20241219,091000,3127174515,3235,3235,3245,3220,44244
20241219,090900,2984184665,3235,3230,3260,3220,108701
20241219,090800,2631944285,3230,3240,3245,3225,95316
20241219,090700,2323491475,3245,3240,3250,3225,158370
20241219,090600,1810461520,3240,3205,3250,3190,75038
20241219,090500,1568600675,3205,3180,3205,3165,45813
20241219,090400,1422487410,3185,3165,3190,3155,69193
20241219,090300,1202831580,3170,3165,3175,3160,34180
20241219,090200,1094577865,3165,3120,3180,3120,51332
20241219,090100,932974285,3120,3110,3135,3105,61932
20241219,090000,739770380,3110,3100,3120,3095,182642