stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,205700,19790652880,3220,3220,3220,3220,55764
20241220,205600,19790652880,3220,3220,3220,3220,0
20241220,205500,19790652880,3220,3220,3220,3220,0
20241220,205400,19790652880,3220,3220,3220,3220,0
20241220,205300,19790652880,3220,3220,3220,3220,0
20241220,205200,19790652880,3220,3220,3220,3220,0
20241220,205100,19790652880,3220,3220,3220,3220,0
20241220,205000,19790652880,3220,3220,3220,3220,0
20241220,204900,19790652880,3220,3220,3220,3220,0
20241220,204800,19790652880,3220,3220,3220,3220,0
20241220,204700,19790652880,3220,3220,3220,3220,0
20241220,204600,19790652880,3220,3220,3220,3220,0
20241220,204500,19790652880,3220,3220,3220,3220,0
20241220,204400,19790652880,3220,3220,3220,3220,0
20241220,204300,19790652880,3220,3220,3220,3220,0
20241220,204200,19790652880,3220,3220,3220,3220,0
20241220,204100,19790652880,3220,3220,3220,3220,0
20241220,204000,19790652880,3220,3220,3220,3220,0
20241220,203900,19790652880,3220,3220,3220,3220,0
20241220,203800,19790652880,3220,3220,3220,3220,0
20241220,203700,19790652880,3220,3220,3220,3220,0
20241220,203600,19790652880,3220,3220,3220,3220,0
20241220,203500,19790652880,3220,3220,3220,3220,0
20241220,203400,19790652880,3220,3220,3220,3220,0
20241220,203300,19790652880,3220,3220,3220,3220,0
20241220,203200,19790652880,3220,3220,3220,3220,0
20241220,203100,19790652880,3220,3220,3220,3220,0
20241220,203000,19790652880,3220,3220,3220,3220,0
20241220,202900,19790652880,3220,3220,3220,3220,0
20241220,202800,19790652880,3220,3220,3220,3220,0
20241220,202700,19790652880,3220,3220,3220,3220,55764
20241220,202600,19790652880,3220,3220,3220,3220,0
20241220,202500,19790652880,3220,3220,3220,3220,0
20241220,202400,19790652880,3220,3220,3220,3220,0
20241220,202300,19790652880,3220,3220,3220,3220,0
20241220,202200,19790652880,3220,3220,3220,3220,0
20241220,202100,19790652880,3220,3220,3220,3220,0
20241220,202000,19790652880,3220,3220,3220,3220,0
20241220,201900,19790652880,3220,3220,3220,3220,0
20241220,201800,19790652880,3220,3220,3220,3220,0
20241220,201700,19790652880,3220,3220,3220,3220,0
20241220,201600,19790652880,3220,3220,3220,3220,0
20241220,201500,19790652880,3220,3220,3220,3220,0
20241220,201400,19790652880,3220,3220,3220,3220,0
20241220,201300,19790652880,3220,3220,3220,3220,0
20241220,201200,19790652880,3220,3220,3220,3220,0
20241220,201100,19790652880,3220,3220,3220,3220,0
20241220,201000,19790652880,3220,3220,3220,3220,0
20241220,200900,19790652880,3220,3220,3220,3220,0
20241220,200800,19790652880,3220,3220,3220,3220,0
20241220,200700,19790652880,3220,3220,3220,3220,0
20241220,200600,19790652880,3220,3220,3220,3220,0
20241220,200500,19790652880,3220,3220,3220,3220,0
20241220,200400,19790652880,3220,3220,3220,3220,0
20241220,200300,19790652880,3220,3220,3220,3220,0
20241220,200200,19790652880,3220,3220,3220,3220,0
20241220,200100,19790652880,3220,3220,3220,3220,0
20241220,200000,19790652880,3220,3220,3220,3220,0
20241220,195900,19790652880,3220,3220,3220,3220,0
20241220,195800,19790652880,3220,3220,3220,3220,0
20241220,195700,19790652880,3220,3220,3220,3220,55764
20241220,195600,19790652880,3220,3220,3220,3220,0
20241220,195500,19790652880,3220,3220,3220,3220,0
20241220,195400,19790652880,3220,3220,3220,3220,0
20241220,195300,19790652880,3220,3220,3220,3220,0
20241220,195200,19790652880,3220,3220,3220,3220,0
20241220,195100,19790652880,3220,3220,3220,3220,0
20241220,195000,19790652880,3220,3220,3220,3220,0
20241220,194900,19790652880,3220,3220,3220,3220,0
20241220,194800,19790652880,3220,3220,3220,3220,0
20241220,194700,19790652880,3220,3220,3220,3220,0
20241220,194600,19790652880,3220,3220,3220,3220,0
20241220,194500,19790652880,3220,3220,3220,3220,0
20241220,194400,19790652880,3220,3220,3220,3220,0
20241220,194300,19790652880,3220,3220,3220,3220,0
20241220,194200,19790652880,3220,3220,3220,3220,0
20241220,194100,19790652880,3220,3220,3220,3220,0
20241220,194000,19790652880,3220,3220,3220,3220,0
20241220,193900,19790652880,3220,3220,3220,3220,0
20241220,193800,19790652880,3220,3220,3220,3220,0
20241220,193700,19790652880,3220,3220,3220,3220,0
20241220,193600,19790652880,3220,3220,3220,3220,0
20241220,193500,19790652880,3220,3220,3220,3220,0
20241220,193400,19790652880,3220,3220,3220,3220,0
20241220,193300,19790652880,3220,3220,3220,3220,0
20241220,193200,19790652880,3220,3220,3220,3220,0
20241220,193100,19790652880,3220,3220,3220,3220,0
20241220,193000,19790652880,3220,3220,3220,3220,0
20241220,192900,19790652880,3220,3220,3220,3220,0
20241220,192800,19790652880,3220,3220,3220,3220,0
20241220,192700,19790652880,3220,3220,3220,3220,55764
20241220,192600,19790652880,3220,3220,3220,3220,0
20241220,192500,19790652880,3220,3220,3220,3220,0
20241220,192400,19790652880,3220,3220,3220,3220,0
20241220,192300,19790652880,3220,3220,3220,3220,0
20241220,192200,19790652880,3220,3220,3220,3220,0
20241220,192100,19790652880,3220,3220,3220,3220,0
20241220,192000,19790652880,3220,3220,3220,3220,0
20241220,191900,19790652880,3220,3220,3220,3220,0
20241220,191800,19790652880,3220,3220,3220,3220,0
20241220,191700,19790652880,3220,3220,3220,3220,0
20241220,191600,19790652880,3220,3220,3220,3220,0
20241220,191500,19790652880,3220,3220,3220,3220,0
20241220,191400,19790652880,3220,3220,3220,3220,0
20241220,191300,19790652880,3220,3220,3220,3220,0
20241220,191200,19790652880,3220,3220,3220,3220,0
20241220,191100,19790652880,3220,3220,3220,3220,0
20241220,191000,19790652880,3220,3220,3220,3220,0
20241220,190900,19790652880,3220,3220,3220,3220,0
20241220,190800,19790652880,3220,3220,3220,3220,0
20241220,190700,19790652880,3220,3220,3220,3220,0
20241220,190600,19790652880,3220,3220,3220,3220,0
20241220,190500,19790652880,3220,3220,3220,3220,0
20241220,190400,19790652880,3220,3220,3220,3220,0
20241220,190300,19790652880,3220,3220,3220,3220,0
20241220,190200,19790652880,3220,3220,3220,3220,0
20241220,190100,19790652880,3220,3220,3220,3220,0
20241220,190000,19790652880,3220,3220,3220,3220,0
20241220,185900,19790652880,3220,3220,3220,3220,0
20241220,185800,19790652880,3220,3220,3220,3220,0
20241220,185700,19790652880,3220,3220,3220,3220,55764
20241220,185600,19790652880,3220,3220,3220,3220,0
20241220,185500,19790652880,3220,3220,3220,3220,0
20241220,185400,19790652880,3220,3220,3220,3220,0
20241220,185300,19790652880,3220,3220,3220,3220,0
20241220,185200,19790652880,3220,3220,3220,3220,0
20241220,185100,19790652880,3220,3220,3220,3220,0
20241220,185000,19790652880,3220,3220,3220,3220,0
20241220,184900,19790652880,3220,3220,3220,3220,0
20241220,184800,19790652880,3220,3220,3220,3220,0
20241220,184700,19790652880,3220,3220,3220,3220,0
20241220,184600,19790652880,3220,3220,3220,3220,0
20241220,184500,19790652880,3220,3220,3220,3220,0
20241220,184400,19790652880,3220,3220,3220,3220,0
20241220,184300,19790652880,3220,3220,3220,3220,0
20241220,184200,19790652880,3220,3220,3220,3220,0
20241220,184100,19790652880,3220,3220,3220,3220,0
20241220,184000,19790652880,3220,3220,3220,3220,0
20241220,183900,19790652880,3220,3220,3220,3220,0
20241220,183800,19790652880,3220,3220,3220,3220,0
20241220,183700,19790652880,3220,3220,3220,3220,0
20241220,183600,19790652880,3220,3220,3220,3220,0
20241220,183500,19790652880,3220,3220,3220,3220,0
20241220,183400,19790652880,3220,3220,3220,3220,0
20241220,183300,19790652880,3220,3220,3220,3220,0
20241220,183200,19790652880,3220,3220,3220,3220,0
20241220,183100,19790652880,3220,3220,3220,3220,0
20241220,183000,19790652880,3220,3220,3220,3220,0
20241220,182900,19790652880,3220,3220,3220,3220,0
20241220,182800,19790652880,3220,3220,3220,3220,0
20241220,182700,19790652880,3220,3220,3220,3220,55764
20241220,182600,19790652880,3220,3220,3220,3220,0
20241220,182500,19790652880,3220,3220,3220,3220,0
20241220,182400,19790652880,3220,3220,3220,3220,0
20241220,182300,19790652880,3220,3220,3220,3220,0
20241220,182200,19790652880,3220,3220,3220,3220,0
20241220,182100,19790652880,3220,3220,3220,3220,0
20241220,182000,19790652880,3220,3220,3220,3220,0
20241220,181900,19790652880,3220,3220,3220,3220,0
20241220,181800,19790652880,3220,3220,3220,3220,0
20241220,181700,19790652880,3220,3220,3220,3220,0
20241220,181600,19790652880,3220,3220,3220,3220,0
20241220,181500,19790652880,3220,3220,3220,3220,0
20241220,181400,19790652880,3220,3220,3220,3220,0
20241220,181300,19790652880,3220,3220,3220,3220,0
20241220,181200,19790652880,3220,3220,3220,3220,0
20241220,181100,19790652880,3220,3220,3220,3220,0
20241220,181000,19790652880,3220,3220,3220,3220,0
20241220,180900,19790652880,3220,3220,3220,3220,0
20241220,180800,19790652880,3220,3220,3220,3220,0
20241220,180700,19790652880,3220,3220,3220,3220,0
20241220,180600,19790652880,3220,3220,3220,3220,0
20241220,180500,19790652880,3220,3220,3220,3220,0
20241220,180400,19790652880,3220,3220,3220,3220,0
20241220,180300,19790652880,3220,3220,3220,3220,0
20241220,180200,19790652880,3220,3220,3220,3220,0
20241220,180100,19790652880,3220,3220,3220,3220,0
20241220,180000,19790652880,3220,3220,3220,3220,0
20241220,175900,19790652880,3220,3220,3220,3220,0
20241220,175800,19790652880,3220,3220,3220,3220,0
20241220,175700,19790652880,3220,3220,3220,3220,55764
20241220,175600,19790652880,3220,3220,3220,3220,0
20241220,175500,19790652880,3220,3220,3220,3220,0
20241220,175400,19790652880,3220,3220,3220,3220,0
20241220,175300,19790652880,3220,3220,3220,3220,0
20241220,175200,19790652880,3220,3220,3220,3220,0
20241220,175100,19790652880,3220,3220,3220,3220,0
20241220,175000,19790652880,3220,3220,3220,3220,0
20241220,174900,19790652880,3220,3220,3220,3220,0
20241220,174800,19790652880,3220,3220,3220,3220,0
20241220,174700,19790652880,3220,3220,3220,3220,0
20241220,174600,19790652880,3220,3220,3220,3220,0
20241220,174500,19790652880,3220,3220,3220,3220,0
20241220,174400,19790652880,3220,3220,3220,3220,0
20241220,174300,19790652880,3220,3220,3220,3220,0
20241220,174200,19790652880,3220,3220,3220,3220,0
20241220,174100,19790652880,3220,3220,3220,3220,0
20241220,174000,19790652880,3220,3220,3220,3220,0
20241220,173900,19790652880,3220,3220,3220,3220,0
20241220,173800,19790652880,3220,3220,3220,3220,0
20241220,173700,19790652880,3220,3220,3220,3220,0
20241220,173600,19790652880,3220,3220,3220,3220,0
20241220,173500,19790652880,3220,3220,3220,3220,0
20241220,173400,19790652880,3220,3220,3220,3220,0
20241220,173300,19790652880,3220,3220,3220,3220,0
20241220,173200,19790652880,3220,3220,3220,3220,0
20241220,173100,19790652880,3220,3220,3220,3220,0
20241220,173000,19790652880,3220,3220,3220,3220,0
20241220,172900,19790652880,3220,3220,3220,3220,0
20241220,172800,19790652880,3220,3220,3220,3220,0
20241220,172700,19790652880,3220,3220,3220,3220,55764
20241220,172600,19790652880,3220,3220,3220,3220,0
20241220,172500,19790652880,3220,3220,3220,3220,0
20241220,172400,19790652880,3220,3220,3220,3220,0
20241220,172300,19790652880,3220,3220,3220,3220,0
20241220,172200,19790652880,3220,3220,3220,3220,0
20241220,172100,19790652880,3220,3220,3220,3220,0
20241220,172000,19790652880,3220,3220,3220,3220,0
20241220,171900,19790652880,3220,3220,3220,3220,0
20241220,171800,19790652880,3220,3220,3220,3220,0
20241220,171700,19790652880,3220,3220,3220,3220,0
20241220,171600,19790652880,3220,3220,3220,3220,0
20241220,171500,19790652880,3220,3220,3220,3220,0
20241220,171400,19790652880,3220,3220,3220,3220,0
20241220,171300,19790652880,3220,3220,3220,3220,0
20241220,171200,19790652880,3220,3220,3220,3220,0
20241220,171100,19790652880,3220,3220,3220,3220,0
20241220,171000,19790652880,3220,3220,3220,3220,0
20241220,170900,19790652880,3220,3220,3220,3220,0
20241220,170800,19790652880,3220,3220,3220,3220,0
20241220,170700,19790652880,3220,3220,3220,3220,0
20241220,170600,19790652880,3220,3220,3220,3220,0
20241220,170500,19790652880,3220,3220,3220,3220,0
20241220,170400,19790652880,3220,3220,3220,3220,0
20241220,170300,19790652880,3220,3220,3220,3220,0
20241220,170200,19790652880,3220,3220,3220,3220,0
20241220,170100,19790652880,3220,3220,3220,3220,0
20241220,170000,19790652880,3220,3220,3220,3220,0
20241220,165900,19790652880,3220,3220,3220,3220,0
20241220,165800,19790652880,3220,3220,3220,3220,0
20241220,165700,19790652880,3220,3220,3220,3220,55764
20241220,165600,19790652880,3220,3220,3220,3220,0
20241220,165500,19790652880,3220,3220,3220,3220,0
20241220,165400,19790652880,3220,3220,3220,3220,0
20241220,165300,19790652880,3220,3220,3220,3220,0
20241220,165200,19790652880,3220,3220,3220,3220,0
20241220,165100,19790652880,3220,3220,3220,3220,0
20241220,165000,19790652880,3220,3220,3220,3220,0
20241220,164900,19790652880,3220,3220,3220,3220,0
20241220,164800,19790652880,3220,3220,3220,3220,0
20241220,164700,19790652880,3220,3220,3220,3220,0
20241220,164600,19790652880,3220,3220,3220,3220,0
20241220,164500,19790652880,3220,3220,3220,3220,0
20241220,164400,19790652880,3220,3220,3220,3220,0
20241220,164300,19790652880,3220,3220,3220,3220,0
20241220,164200,19790652880,3220,3220,3220,3220,0
20241220,164100,19790652880,3220,3220,3220,3220,0
20241220,164000,19790652880,3220,3220,3220,3220,0
20241220,163900,19790652880,3220,3220,3220,3220,0
20241220,163800,19790652880,3220,3220,3220,3220,0
20241220,163700,19790652880,3220,3220,3220,3220,0
20241220,163600,19790652880,3220,3220,3220,3220,0
20241220,163500,19790652880,3220,3220,3220,3220,0
20241220,163400,19790652880,3220,3220,3220,3220,0
20241220,163300,19790652880,3220,3220,3220,3220,0
20241220,163200,19790652880,3220,3220,3220,3220,0
20241220,163100,19790652880,3220,3220,3220,3220,0
20241220,163000,19790652880,3220,3220,3220,3220,0
20241220,162900,19790652880,3220,3220,3220,3220,0
20241220,162800,19790652880,3220,3220,3220,3220,0
20241220,162700,19790652880,3220,3220,3220,3220,55764
20241220,162600,19790652880,3220,3220,3220,3220,0
20241220,162500,19790652880,3220,3220,3220,3220,0
20241220,162400,19790652880,3220,3220,3220,3220,0
20241220,162300,19790652880,3220,3220,3220,3220,0
20241220,162200,19790652880,3220,3220,3220,3220,0
20241220,162100,19790652880,3220,3220,3220,3220,0
20241220,162000,19790652880,3220,3220,3220,3220,0
20241220,161900,19790652880,3220,3220,3220,3220,0
20241220,161800,19790652880,3220,3220,3220,3220,0
20241220,161700,19790652880,3220,3220,3220,3220,0
20241220,161600,19790652880,3220,3220,3220,3220,0
20241220,161500,19790652880,3220,3220,3220,3220,0
20241220,161400,19790652880,3220,3220,3220,3220,0
20241220,161300,19790652880,3220,3220,3220,3220,0
20241220,161200,19790652880,3220,3220,3220,3220,0
20241220,161100,19790652880,3220,3220,3220,3220,0
20241220,161000,19790652880,3220,3220,3220,3220,0
20241220,160900,19790652880,3220,3220,3220,3220,0
20241220,160800,19790652880,3220,3220,3220,3220,0
20241220,160700,19790652880,3220,3220,3220,3220,0
20241220,160600,19790652880,3220,3220,3220,3220,0
20241220,160500,19790652880,3220,3220,3220,3220,0
20241220,160400,19790652880,3220,3220,3220,3220,0
20241220,160300,19790652880,3220,3220,3220,3220,0
20241220,160200,19790652880,3220,3220,3220,3220,0
20241220,160100,19790652880,3220,3220,3220,3220,0
20241220,160000,19790652880,3220,3220,3220,3220,0
20241220,155900,19790652880,3220,3220,3220,3220,0
20241220,155800,19790652880,3220,3220,3220,3220,0
20241220,155700,19790652880,3220,3220,3220,3220,55764
20241220,155600,19790652880,3220,3220,3220,3220,0
20241220,155500,19790652880,3220,3220,3220,3220,0
20241220,155400,19790652880,3220,3220,3220,3220,0
20241220,155300,19790652880,3220,3220,3220,3220,0
20241220,155200,19790652880,3220,3220,3220,3220,0
20241220,155100,19790652880,3220,3220,3220,3220,0
20241220,155000,19790652880,3220,3220,3220,3220,0
20241220,154900,19790652880,3220,3220,3220,3220,0
20241220,154800,19790652880,3220,3220,3220,3220,0
20241220,154700,19790652880,3220,3220,3220,3220,0
20241220,154600,19790652880,3220,3220,3220,3220,0
20241220,154500,19790652880,3220,3220,3220,3220,0
20241220,154400,19790652880,3220,3220,3220,3220,0
20241220,154300,19790652880,3220,3220,3220,3220,0
20241220,154200,19790652880,3220,3220,3220,3220,0
20241220,154100,19790652880,3220,3220,3220,3220,0
20241220,154000,19790652880,3220,3220,3220,3220,0
20241220,153900,19790652880,3220,3220,3220,3220,0
20241220,153800,19790652880,3220,3220,3220,3220,0
20241220,153700,19790652880,3220,3220,3220,3220,0
20241220,153600,19790652880,3220,3220,3220,3220,0
20241220,153500,19790652880,3220,3220,3220,3220,0
20241220,153400,19790652880,3220,3220,3220,3220,0
20241220,153300,19790652880,3220,3220,3220,3220,0
20241220,153200,19790652880,3220,3220,3220,3220,0
20241220,153100,19790652880,3220,3220,3220,3220,0
20241220,153000,19790652880,3220,3220,3220,3220,55764
20241220,152900,19611092800,3215,3215,3215,3215,0
20241220,152800,19611092800,3215,3215,3215,3215,0
20241220,152700,19611092800,3215,3215,3215,3215,0
20241220,152600,19611092800,3215,3215,3215,3215,0
20241220,152500,19611092800,3215,3215,3215,3215,0
20241220,152400,19611092800,3215,3215,3215,3215,0
20241220,152300,19611092800,3215,3215,3215,3215,0
20241220,152200,19611092800,3215,3215,3215,3215,0
20241220,152100,19611092800,3215,3215,3215,3215,0
20241220,152000,19611092800,3215,3215,3215,3215,0
20241220,151900,19611092800,3215,3220,3220,3210,25741
20241220,151800,19528367590,3215,3215,3220,3215,7096
20241220,151700,19505548190,3220,3220,3220,3215,1654
20241220,151600,19500227345,3220,3225,3225,3215,12305
20241220,151500,19460605285,3225,3225,3225,3220,5439
20241220,151400,19443069850,3225,3225,3225,3220,5695
20241220,151300,19424709225,3225,3220,3225,3215,12837
20241220,151200,19383383430,3220,3220,3220,3215,7299
20241220,151100,19359897185,3215,3215,3220,3210,10234
20241220,151000,19326999915,3215,3200,3215,3200,13659
20241220,150900,19283203235,3205,3200,3205,3195,6883
20241220,150800,19261177020,3200,3200,3200,3195,4225
20241220,150700,19247676655,3200,3200,3205,3195,8971
20241220,150600,19218970135,3200,3200,3205,3200,5851
20241220,150500,19200236430,3200,3200,3205,3200,3911
20241220,150400,19187713935,3205,3200,3205,3200,8176
20241220,150300,19161549855,3200,3200,3205,3200,7189
20241220,150200,19138533645,3200,3200,3205,3200,4709
20241220,150100,19123464595,3200,3205,3205,3200,25011
20241220,150000,19043320215,3205,3210,3210,3205,4075
20241220,145900,19030247110,3210,3215,3215,3210,11147
20241220,145800,18994459415,3210,3215,3220,3210,6500
20241220,145700,18973575115,3220,3215,3220,3215,3709
20241220,145600,18961644750,3215,3215,3220,3215,2936
20241220,145500,18952205450,3215,3220,3220,3215,5222
20241220,145400,18935412890,3215,3220,3220,3215,1305
20241220,145300,18931215435,3215,3220,3220,3215,5904
20241220,145200,18912226775,3215,3220,3220,3215,3059
20241220,145100,18902389970,3220,3215,3220,3215,1801
20241220,145000,18896599625,3220,3215,3220,3210,7586
20241220,144900,18872225950,3215,3215,3220,3210,7633
20241220,144800,18847690845,3215,3215,3220,3210,1393
20241220,144700,18843214605,3215,3210,3220,3210,9799
20241220,144600,18811718355,3210,3210,3210,3205,5684
20241220,144500,18793495110,3210,3215,3215,3205,3237
20241220,144400,18783105095,3210,3200,3215,3200,19199
20241220,144300,18721564065,3205,3205,3210,3200,10885
20241220,144200,18686682615,3205,3205,3205,3200,2208
20241220,144100,18679613570,3205,3200,3205,3195,4407
20241220,144000,18665513660,3200,3195,3200,3195,3598
20241220,143900,18654016495,3195,3200,3200,3195,6337
20241220,143800,18633767980,3195,3195,3200,3195,1301
20241220,143700,18629610230,3195,3200,3200,3195,17513
20241220,143600,18573654155,3200,3200,3205,3195,5695
20241220,143500,18555425985,3200,3195,3205,3195,8028
20241220,143400,18529746685,3205,3195,3205,3195,5436
20241220,143300,18512356755,3195,3200,3205,3195,4418
20241220,143200,18498219125,3200,3200,3200,3200,22284
20241220,143100,18426910325,3200,3200,3205,3200,1426
20241220,143000,18422345575,3200,3200,3205,3200,9158
20241220,142900,18393024975,3200,3200,3205,3200,2003
20241220,142800,18386612615,3200,3200,3200,3195,3119
20241220,142700,18376637210,3200,3200,3205,3195,11725
20241220,142600,18339123790,3200,3205,3205,3195,42899
20241220,142500,18201703785,3205,3200,3205,3200,7386
20241220,142400,18178052970,3200,3210,3210,3200,1757
20241220,142300,18172419785,3210,3210,3210,3205,1380
20241220,142200,18167996525,3205,3200,3205,3200,635
20241220,142100,18165961685,3205,3205,3205,3205,1410
20241220,142000,18161442635,3200,3205,3205,3200,4185
20241220,141900,18148050580,3200,3200,3205,3200,2481
20241220,141800,18140101915,3205,3200,3205,3200,1524
20241220,141700,18135221600,3200,3205,3205,3200,1243
20241220,141600,18131242385,3200,3200,3205,3200,2063
20241220,141500,18124640670,3200,3200,3205,3200,8664
20241220,141400,18096914870,3205,3200,3205,3200,3836
20241220,141300,18084634390,3200,3205,3205,3200,17494
20241220,141200,18028638080,3210,3205,3210,3200,3268
20241220,141100,18018165785,3205,3200,3205,3200,2477
20241220,141000,18010234350,3200,3210,3210,3200,13978
20241220,140900,17965442165,3205,3210,3210,3205,703
20241220,140800,17963188465,3210,3210,3210,3205,4516
20241220,140700,17948705065,3215,3210,3215,3210,1561
20241220,140600,17943692095,3215,3210,3215,3210,1757
20241220,140500,17938051340,3210,3210,3215,3210,2204
20241220,140400,17930973750,3210,3210,3210,3210,439
20241220,140300,17929564560,3215,3215,3215,3210,1009
20241220,140200,17926324250,3210,3215,3215,3210,529
20241220,140100,17924626045,3215,3210,3215,3210,860
20241220,140000,17921861830,3215,3210,3215,3210,2096
20241220,135900,17915133150,3210,3210,3215,3210,3434
20241220,135800,17904101645,3215,3210,3215,3210,1123
20241220,135700,17900496790,3210,3210,3215,3205,4328
20241220,135600,17886605895,3210,3210,3210,3205,1991
20241220,135500,17880221625,3210,3200,3210,3200,2423
20241220,135400,17872459320,3200,3200,3205,3200,724
20241220,135300,17870139620,3205,3200,3205,3200,1586
20241220,135200,17865064005,3200,3205,3205,3200,636
20241220,135100,17863028720,3205,3200,3205,3200,5677
20241220,135000,17844862305,3205,3205,3205,3200,1810
20241220,134900,17839067255,3205,3205,3205,3200,4448
20241220,134800,17824833555,3205,3195,3205,3195,3262
20241220,134700,17814399560,3195,3195,3200,3195,4672
20241220,134600,17799468190,3190,3195,3195,3190,5170
20241220,134500,17782965900,3195,3195,3195,3190,12132
20241220,134400,17744260105,3195,3200,3205,3190,20536
20241220,134300,17678588695,3205,3210,3210,3200,6522
20241220,134200,17657686255,3210,3205,3210,3205,6207
20241220,134100,17637791910,3205,3205,3210,3205,53
20241220,134000,17637621795,3205,3210,3210,3205,1736
20241220,133900,17632052430,3215,3215,3215,3210,102
20241220,133800,17631724505,3215,3210,3215,3205,88
20241220,133700,17631442395,3220,3220,3225,3205,13148
20241220,133600,17589160245,3220,3215,3225,3215,5566
20241220,133500,17571237730,3215,3210,3215,3210,2052
20241220,133400,17564644045,3215,3205,3215,3205,1979
20241220,133300,17558295920,3205,3210,3215,3205,4650
20241220,133200,17543374090,3210,3215,3215,3210,2011
20241220,133100,17536911675,3210,3215,3220,3210,11944
20241220,133000,17498501740,3215,3220,3220,3210,4895
20241220,132900,17482773255,3220,3220,3220,3220,1776
20241220,132800,17477054535,3220,3220,3220,3210,364
20241220,132700,17475883095,3210,3220,3220,3210,1928
20241220,132600,17469683500,3220,3210,3220,3210,462
20241220,132500,17468198005,3215,3205,3215,3205,5661
20241220,132400,17450020130,3205,3200,3205,3200,9447
20241220,132300,17419778340,3200,3195,3200,3195,2295
20241220,132200,17412444570,3195,3200,3200,3195,3380
20241220,132100,17401642795,3210,3185,3210,3185,9295
20241220,132000,17372009450,3185,3195,3195,3185,32511
20241220,131900,17268406800,3195,3200,3205,3190,82634
20241220,131800,17004173870,3205,3205,3210,3200,10479
20241220,131700,16970593900,3210,3210,3225,3205,7221
20241220,131600,16947416170,3210,3215,3225,3200,32765
20241220,131500,16842270875,3215,3220,3225,3215,3827
20241220,131400,16829957925,3225,3225,3225,3215,5795
20241220,131300,16811302545,3220,3225,3225,3220,7748
20241220,131200,16786348695,3225,3235,3235,3225,2421
20241220,131100,16778535850,3225,3220,3240,3220,10583
20241220,131000,16744347775,3225,3230,3230,3220,3029
20241220,130900,16734582880,3225,3230,3235,3225,4799
20241220,130800,16719100145,3230,3230,3240,3230,4340
20241220,130700,16705075085,3230,3235,3240,3230,7310
20241220,130600,16681416150,3240,3245,3245,3235,19990
20241220,130500,16616651495,3245,3245,3245,3240,4033
20241220,130400,16603575880,3245,3245,3250,3240,4920
20241220,130300,16587616330,3245,3250,3250,3240,4512
20241220,130200,16572972150,3250,3245,3250,3245,4279
20241220,130100,16559066490,3250,3250,3250,3230,3264
20241220,130000,16548488425,3245,3240,3245,3230,18358
20241220,125900,16489045115,3235,3240,3240,3235,1703
20241220,125800,16483533005,3235,3240,3240,3235,4322
20241220,125700,16469535310,3240,3240,3250,3235,8985
20241220,125600,16440412185,3245,3245,3245,3240,6669
20241220,125500,16418799965,3245,3245,3250,3240,14142
20241220,125400,16372892865,3240,3250,3250,3240,17680
20241220,125300,16315547210,3245,3250,3255,3240,23041
20241220,125200,16240670910,3250,3225,3250,3225,23336
20241220,125100,16165057110,3215,3215,3225,3215,2761
20241220,125000,16156175925,3215,3215,3220,3215,4316
20241220,124900,16142299210,3225,3225,3225,3215,5501
20241220,124800,16124588180,3220,3225,3225,3215,7025
20241220,124700,16101973700,3225,3225,3225,3215,5563
20241220,124600,16084062060,3225,3215,3225,3215,1247
20241220,124500,16080051555,3220,3215,3220,3215,1676
20241220,124400,16074660765,3220,3225,3225,3220,6482
20241220,124300,16053773015,3220,3220,3225,3220,3851
20241220,124200,16041371865,3225,3225,3230,3220,1579
20241220,124100,16036281640,3225,3230,3230,3225,5348
20241220,124000,16019032290,3230,3225,3230,3225,989
20241220,123900,16015840280,3225,3230,3230,3225,2935
20241220,123800,16006366115,3230,3220,3230,3220,8484
20241220,123700,15979009435,3220,3215,3220,3215,3931
20241220,123600,15966367120,3220,3220,3220,3215,2049
20241220,123500,15959776710,3215,3210,3220,3210,4281
20241220,123400,15946031810,3210,3215,3215,3210,2811
20241220,123300,15937005805,3210,3215,3215,3205,744
20241220,123200,15934616015,3205,3225,3225,3205,15898
20241220,123100,15883573040,3225,3220,3225,3220,741
20241220,123000,15881186125,3220,3215,3225,3215,6329
20241220,122900,15860827905,3220,3215,3220,3210,736
20241220,122800,15858458840,3220,3230,3230,3210,13484
20241220,122700,15815042420,3230,3225,3230,3225,1010
20241220,122600,15811783715,3225,3230,3230,3225,3528
20241220,122500,15800404815,3225,3230,3230,3225,6846
20241220,122400,15778292705,3225,3220,3230,3215,5730
20241220,122300,15759828460,3210,3210,3215,3210,6427
20241220,122200,15739169505,3210,3210,3215,3210,9781
20241220,122100,15707725770,3215,3210,3215,3200,5700
20241220,122000,15689431970,3210,3210,3210,3195,55669
20241220,121900,15511263070,3220,3220,3220,3210,3507
20241220,121800,15500000840,3220,3210,3220,3210,9526
20241220,121700,15469392120,3210,3210,3215,3205,7541
20241220,121600,15445206685,3215,3210,3215,3205,1975
20241220,121500,15438871565,3210,3205,3210,3200,12579
20241220,121400,15398525900,3205,3205,3210,3200,15323
20241220,121300,15349439005,3205,3205,3215,3205,4908
20241220,121200,15333707960,3205,3210,3220,3205,20172
20241220,121100,15268981920,3210,3215,3215,3210,5724
20241220,121000,15250597080,3215,3220,3220,3215,13498
20241220,120900,15207186490,3220,3220,3220,3215,3804
20241220,120800,15194938165,3215,3220,3220,3215,3678
20241220,120700,15183100445,3215,3220,3220,3215,6898
20241220,120600,15160922435,3220,3215,3225,3210,5245
20241220,120500,15144066525,3215,3220,3220,3215,49981
20241220,120400,14983347355,3220,3225,3225,3220,23748
20241220,120300,14906810865,3225,3235,3235,3225,17675
20241220,120200,14849719230,3240,3235,3240,3230,19238
20241220,120100,14787501095,3235,3230,3235,3230,5203
20241220,120000,14770669590,3230,3230,3235,3230,5736
20241220,115900,14752123895,3230,3230,3235,3230,2272
20241220,115800,14744785315,3230,3235,3235,3230,2833
20241220,115700,14735623760,3235,3230,3240,3230,986
20241220,115600,14732436870,3230,3235,3235,3230,1086
20241220,115500,14728927310,3235,3240,3240,3235,2134
20241220,115400,14722023115,3235,3235,3240,3235,796
20241220,115300,14719444700,3235,3235,3240,3235,1985
20241220,115200,14713016215,3240,3235,3240,3230,1643
20241220,115100,14707703390,3235,3230,3235,3230,679
20241220,115000,14705508440,3230,3235,3235,3230,5967
20241220,114900,14686206485,3235,3225,3235,3225,5647
20241220,114800,14667967585,3230,3230,3230,3225,2432
20241220,114700,14660121690,3230,3230,3235,3230,4577
20241220,114600,14645337455,3230,3235,3235,3230,3718
20241220,114500,14633327945,3235,3230,3235,3230,638
20241220,114400,14631264570,3230,3235,3235,3230,2658
20241220,114300,14622679120,3235,3235,3235,3230,918
20241220,114200,14619712980,3230,3235,3235,3230,1186
20241220,114100,14615879335,3230,3235,3235,3230,5708
20241220,114000,14597440465,3235,3235,3240,3235,3133
20241220,113900,14587304800,3240,3240,3240,3230,1811
20241220,113800,14581445250,3240,3235,3240,3230,10216
20241220,113700,14548386855,3235,3230,3235,3230,4249
20241220,113600,14534655375,3230,3230,3235,3225,5736
20241220,113500,14516131875,3230,3230,3235,3225,6714
20241220,113400,14494460085,3230,3230,3235,3225,3252
20241220,113300,14483950735,3230,3230,3235,3220,10814
20241220,113200,14449047445,3230,3230,3240,3230,17175
20241220,113100,14393512725,3235,3235,3235,3220,26816
20241220,113000,14306912280,3235,3240,3240,3230,24931
20241220,112900,14226224685,3240,3215,3265,3200,93478
20241220,112800,13925334815,3220,3225,3225,3215,12335
20241220,112700,13885644025,3225,3225,3225,3215,14671
20241220,112600,13838463705,3225,3220,3225,3215,8944
20241220,112500,13809665090,3220,3230,3230,3220,15846
20241220,112400,13758562525,3225,3225,3230,3225,4674
20241220,112300,13743474785,3225,3225,3230,3225,3895
20241220,112200,13730911655,3225,3235,3235,3225,20858
20241220,112100,13663535830,3235,3225,3240,3225,6195
20241220,112000,13643503345,3230,3230,3230,3225,1764
20241220,111900,13637807625,3230,3230,3230,3230,654
20241220,111800,13635695205,3230,3225,3230,3225,5940
20241220,111700,13616528005,3230,3235,3235,3220,12117
20241220,111600,13577468215,3235,3230,3235,3230,10839
20241220,111500,13542453045,3235,3230,3235,3230,1907
20241220,111400,13536288810,3225,3235,3235,3225,10559
20241220,111300,13502207635,3235,3240,3240,3230,12698
20241220,111200,13461120015,3245,3240,3245,3235,5906
20241220,111100,13441986275,3245,3240,3245,3235,3862
20241220,111000,13429480940,3240,3250,3250,3235,5323
20241220,110900,13412229300,3250,3240,3250,3240,2808
20241220,110800,13403119245,3245,3245,3245,3235,5089
20241220,110700,13386627440,3245,3245,3245,3235,5285
20241220,110600,13369505690,3245,3245,3245,3240,3004
20241220,110500,13359759310,3245,3235,3255,3235,43732
20241220,110400,13218230030,3235,3230,3235,3225,8316
20241220,110300,13191339880,3230,3230,3235,3225,19771
20241220,110200,13127484640,3230,3225,3240,3220,33396
20241220,110100,13019730625,3225,3240,3240,3220,60555
20241220,110000,12824211890,3240,3240,3245,3235,45638
20241220,105900,12676359685,3240,3240,3245,3240,13953
20241220,105800,12631143895,3240,3270,3270,3240,23256
20241220,105700,12555496780,3265,3270,3275,3265,5996
20241220,105600,12535904380,3270,3275,3280,3270,6637
20241220,105500,12514189975,3280,3275,3280,3275,1415
20241220,105400,12509553115,3275,3275,3280,3275,17082
20241220,105300,12453533600,3280,3275,3280,3270,5978
20241220,105200,12433956980,3275,3280,3280,3275,8612
20241220,105100,12405737475,3280,3280,3280,3275,3837
20241220,105000,12393167125,3280,3275,3280,3270,1806
20241220,104900,12387250830,3280,3270,3280,3265,2431
20241220,104800,12379301960,3270,3275,3275,3265,15290
20241220,104700,12329274555,3275,3280,3280,3270,3075
20241220,104600,12319207670,3275,3275,3280,3275,3329
20241220,104500,12308291790,3280,3285,3285,3275,10785
20241220,104400,12272925735,3285,3290,3295,3280,5456
20241220,104300,12254986945,3290,3305,3305,3290,21163
20241220,104200,12185159220,3310,3305,3315,3305,21476
20241220,104100,12114074675,3310,3315,3315,3300,17183
20241220,104000,12057256485,3310,3285,3320,3285,104559
20241220,103900,11712055760,3280,3275,3280,3270,7405
20241220,103800,11687812095,3280,3270,3280,3265,8657
20241220,103700,11659501235,3265,3255,3270,3250,9081
20241220,103600,11629895455,3255,3250,3255,3245,13848
20241220,103500,11584889640,3260,3265,3270,3250,13039
20241220,103400,11542408865,3265,3260,3265,3255,3947
20241220,103300,11529533515,3260,3255,3260,3245,16721
20241220,103200,11475183145,3250,3255,3265,3245,28731
20241220,103100,11381719800,3255,3270,3280,3255,13694
20241220,103000,11337051630,3265,3275,3285,3260,39952
20241220,102900,11206127675,3275,3285,3285,3260,31682
20241220,102800,11102439165,3285,3295,3300,3285,15494
20241220,102700,11051417815,3295,3300,3305,3295,33422
20241220,102600,10941165900,3305,3300,3310,3300,15979
20241220,102500,10888397520,3300,3310,3315,3300,23837
20241220,102400,10809506505,3315,3325,3325,3315,40540
20241220,102300,10674916490,3325,3320,3325,3310,29131
20241220,102200,10578298895,3320,3320,3320,3310,49765
20241220,102100,10413385910,3320,3315,3325,3315,43580
20241220,102000,10268754575,3315,3305,3320,3300,42176
20241220,101900,10129120140,3305,3320,3325,3300,73477
20241220,101800,9885976815,3320,3315,3320,3305,91079
20241220,101700,9584146960,3310,3290,3320,3290,79491
20241220,101600,9321266410,3290,3290,3295,3280,15312
20241220,101500,9270872745,3290,3275,3295,3265,21128
20241220,101400,9201463565,3275,3280,3290,3250,51211
20241220,101300,9033812450,3285,3285,3290,3280,36880
20241220,101200,8912721075,3285,3285,3290,3280,31962
20241220,101100,8807755885,3285,3280,3295,3265,58184
20241220,101000,8616688270,3280,3265,3280,3260,35384
20241220,100900,8500909820,3260,3260,3265,3255,40580
20241220,100800,8368602230,3260,3245,3260,3235,33390
20241220,100700,8260089890,3245,3220,3245,3220,15951
20241220,100600,8208523090,3215,3215,3215,3210,5460
20241220,100500,8190981625,3210,3215,3215,3210,4712
20241220,100400,8175841000,3215,3220,3220,3210,5378
20241220,100300,8158554740,3220,3205,3225,3200,15143
20241220,100200,8110048885,3205,3205,3210,3200,5761
20241220,100100,8091596250,3210,3205,3215,3200,4150
20241220,100000,8078307835,3200,3195,3205,3195,3087
20241220,095900,8068424045,3195,3210,3210,3195,35442
20241220,095800,7954984200,3210,3215,3215,3210,5189
20241220,095700,7938321715,3210,3210,3215,3200,16809
20241220,095600,7884408625,3210,3215,3220,3205,6878
20241220,095500,7862339750,3215,3215,3215,3210,6829
20241220,095400,7840407840,3210,3215,3215,3205,2984
20241220,095300,7830828720,3215,3210,3215,3200,2859
20241220,095200,7821655450,3205,3200,3210,3200,5682
20241220,095100,7803446860,3200,3200,3205,3200,6095
20241220,095000,7783936290,3205,3200,3205,3195,2137
20241220,094900,7777099025,3200,3200,3205,3200,4048
20241220,094800,7764144775,3205,3200,3205,3200,6600
20241220,094700,7743023875,3200,3195,3200,3190,5239
20241220,094600,7726280635,3195,3185,3200,3185,17451
20241220,094500,7670595185,3185,3185,3190,3185,26728
20241220,094400,7585444810,3185,3195,3200,3185,60201
20241220,094300,7393356285,3195,3200,3205,3195,27606
20241220,094200,7305089775,3200,3205,3205,3200,37780
20241220,094100,7184182185,3205,3205,3215,3200,26854
20241220,094000,7098119430,3205,3215,3220,3205,34793
20241220,093900,6986433735,3215,3215,3220,3210,9144
20241220,093800,6957036640,3215,3215,3215,3210,15269
20241220,093700,6908009260,3215,3215,3215,3210,8073
20241220,093600,6882073125,3215,3220,3230,3210,10185
20241220,093500,6849304565,3225,3225,3225,3220,12315
20241220,093400,6809636330,3225,3230,3230,3220,17369
20241220,093300,6753617800,3230,3230,3230,3225,8579
20241220,093200,6725911930,3230,3240,3245,3230,8981
20241220,093100,6696874985,3235,3245,3250,3235,23510
20241220,093000,6620701085,3245,3250,3255,3245,13422
20241220,092900,6577079990,3250,3255,3260,3250,17902
20241220,092800,6518815500,3250,3230,3250,3220,42193
20241220,092700,6382272955,3230,3215,3230,3215,10464
20241220,092600,6348563275,3215,3225,3230,3215,18897
20241220,092500,6287721740,3225,3245,3245,3225,40418
20241220,092400,6156845700,3245,3250,3250,3235,35483
20241220,092300,6041770640,3250,3230,3250,3225,23745
20241220,092200,5964850505,3230,3210,3235,3210,33056
20241220,092100,5858398235,3210,3205,3210,3200,15812
20241220,092000,5807719375,3205,3200,3210,3195,19529
20241220,091900,5745219940,3210,3205,3215,3200,33136
20241220,091800,5638970650,3210,3215,3215,3205,38870
20241220,091700,5514288095,3215,3205,3220,3195,23381
20241220,091600,5439239480,3200,3210,3215,3190,173372
20241220,091500,4884156010,3210,3235,3240,3210,58278
20241220,091400,4696530910,3235,3220,3245,3220,31486
20241220,091300,4594865990,3225,3240,3245,3215,87443
20241220,091200,4312848730,3235,3245,3250,3235,28318
20241220,091100,4221103225,3245,3235,3250,3225,58555
20241220,091000,4031744860,3235,3245,3245,3230,55003
20241220,090900,3853666700,3240,3245,3255,3235,84818
20241220,090800,3578526125,3250,3270,3270,3245,85380
20241220,090700,3300352880,3270,3280,3280,3260,60490
20241220,090600,3102628820,3280,3310,3310,3270,143687
20241220,090500,2630804975,3305,3335,3340,3295,95277
20241220,090400,2315055610,3335,3335,3350,3330,81374
20241220,090300,2043387885,3335,3320,3340,3315,41861
20241220,090200,1903981230,3320,3300,3340,3280,93082
20241220,090100,1595987630,3305,3345,3345,3300,168245
20241220,090000,1038190290,3335,3370,3375,3320,277700