stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,210000,19873087100,3165,3165,3165,3165,46377
20241223,205900,19873087100,3165,3165,3165,3165,0
20241223,205800,19873087100,3165,3165,3165,3165,0
20241223,205700,19873087100,3165,3165,3165,3165,0
20241223,205600,19873087100,3165,3165,3165,3165,0
20241223,205500,19873087100,3165,3165,3165,3165,0
20241223,205400,19873087100,3165,3165,3165,3165,0
20241223,205300,19873087100,3165,3165,3165,3165,0
20241223,205200,19873087100,3165,3165,3165,3165,0
20241223,205100,19873087100,3165,3165,3165,3165,0
20241223,205000,19873087100,3165,3165,3165,3165,0
20241223,204900,19873087100,3165,3165,3165,3165,0
20241223,204800,19873087100,3165,3165,3165,3165,0
20241223,204700,19873087100,3165,3165,3165,3165,0
20241223,204600,19873087100,3165,3165,3165,3165,0
20241223,204500,19873087100,3165,3165,3165,3165,0
20241223,204400,19873087100,3165,3165,3165,3165,0
20241223,204300,19873087100,3165,3165,3165,3165,0
20241223,204200,19873087100,3165,3165,3165,3165,0
20241223,204100,19873087100,3165,3165,3165,3165,0
20241223,204000,19873087100,3165,3165,3165,3165,0
20241223,203900,19873087100,3165,3165,3165,3165,0
20241223,203800,19873087100,3165,3165,3165,3165,0
20241223,203700,19873087100,3165,3165,3165,3165,0
20241223,203600,19873087100,3165,3165,3165,3165,0
20241223,203500,19873087100,3165,3165,3165,3165,0
20241223,203400,19873087100,3165,3165,3165,3165,0
20241223,203300,19873087100,3165,3165,3165,3165,0
20241223,203200,19873087100,3165,3165,3165,3165,0
20241223,203100,19873087100,3165,3165,3165,3165,0
20241223,203000,19873087100,3165,3165,3165,3165,46377
20241223,202900,19873087100,3165,3165,3165,3165,0
20241223,202800,19873087100,3165,3165,3165,3165,0
20241223,202700,19873087100,3165,3165,3165,3165,0
20241223,202600,19873087100,3165,3165,3165,3165,0
20241223,202500,19873087100,3165,3165,3165,3165,0
20241223,202400,19873087100,3165,3165,3165,3165,0
20241223,202300,19873087100,3165,3165,3165,3165,0
20241223,202200,19873087100,3165,3165,3165,3165,0
20241223,202100,19873087100,3165,3165,3165,3165,0
20241223,202000,19873087100,3165,3165,3165,3165,0
20241223,201900,19873087100,3165,3165,3165,3165,0
20241223,201800,19873087100,3165,3165,3165,3165,0
20241223,201700,19873087100,3165,3165,3165,3165,0
20241223,201600,19873087100,3165,3165,3165,3165,0
20241223,201500,19873087100,3165,3165,3165,3165,0
20241223,201400,19873087100,3165,3165,3165,3165,0
20241223,201300,19873087100,3165,3165,3165,3165,0
20241223,201200,19873087100,3165,3165,3165,3165,0
20241223,201100,19873087100,3165,3165,3165,3165,0
20241223,201000,19873087100,3165,3165,3165,3165,0
20241223,200900,19873087100,3165,3165,3165,3165,0
20241223,200800,19873087100,3165,3165,3165,3165,0
20241223,200700,19873087100,3165,3165,3165,3165,0
20241223,200600,19873087100,3165,3165,3165,3165,0
20241223,200500,19873087100,3165,3165,3165,3165,0
20241223,200400,19873087100,3165,3165,3165,3165,0
20241223,200300,19873087100,3165,3165,3165,3165,0
20241223,200200,19873087100,3165,3165,3165,3165,0
20241223,200100,19873087100,3165,3165,3165,3165,0
20241223,200000,19873087100,3165,3165,3165,3165,46377
20241223,195900,19873087100,3165,3165,3165,3165,0
20241223,195800,19873087100,3165,3165,3165,3165,0
20241223,195700,19873087100,3165,3165,3165,3165,0
20241223,195600,19873087100,3165,3165,3165,3165,0
20241223,195500,19873087100,3165,3165,3165,3165,0
20241223,195400,19873087100,3165,3165,3165,3165,0
20241223,195300,19873087100,3165,3165,3165,3165,0
20241223,195200,19873087100,3165,3165,3165,3165,0
20241223,195100,19873087100,3165,3165,3165,3165,0
20241223,195000,19873087100,3165,3165,3165,3165,0
20241223,194900,19873087100,3165,3165,3165,3165,0
20241223,194800,19873087100,3165,3165,3165,3165,0
20241223,194700,19873087100,3165,3165,3165,3165,0
20241223,194600,19873087100,3165,3165,3165,3165,0
20241223,194500,19873087100,3165,3165,3165,3165,0
20241223,194400,19873087100,3165,3165,3165,3165,0
20241223,194300,19873087100,3165,3165,3165,3165,0
20241223,194200,19873087100,3165,3165,3165,3165,0
20241223,194100,19873087100,3165,3165,3165,3165,0
20241223,194000,19873087100,3165,3165,3165,3165,0
20241223,193900,19873087100,3165,3165,3165,3165,0
20241223,193800,19873087100,3165,3165,3165,3165,0
20241223,193700,19873087100,3165,3165,3165,3165,0
20241223,193600,19873087100,3165,3165,3165,3165,0
20241223,193500,19873087100,3165,3165,3165,3165,0
20241223,193400,19873087100,3165,3165,3165,3165,0
20241223,193300,19873087100,3165,3165,3165,3165,0
20241223,193200,19873087100,3165,3165,3165,3165,0
20241223,193100,19873087100,3165,3165,3165,3165,0
20241223,193000,19873087100,3165,3165,3165,3165,46377
20241223,192900,19873087100,3165,3165,3165,3165,0
20241223,192800,19873087100,3165,3165,3165,3165,0
20241223,192700,19873087100,3165,3165,3165,3165,0
20241223,192600,19873087100,3165,3165,3165,3165,0
20241223,192500,19873087100,3165,3165,3165,3165,0
20241223,192400,19873087100,3165,3165,3165,3165,0
20241223,192300,19873087100,3165,3165,3165,3165,0
20241223,192200,19873087100,3165,3165,3165,3165,0
20241223,192100,19873087100,3165,3165,3165,3165,0
20241223,192000,19873087100,3165,3165,3165,3165,0
20241223,191900,19873087100,3165,3165,3165,3165,0
20241223,191800,19873087100,3165,3165,3165,3165,0
20241223,191700,19873087100,3165,3165,3165,3165,0
20241223,191600,19873087100,3165,3165,3165,3165,0
20241223,191500,19873087100,3165,3165,3165,3165,0
20241223,191400,19873087100,3165,3165,3165,3165,0
20241223,191300,19873087100,3165,3165,3165,3165,0
20241223,191200,19873087100,3165,3165,3165,3165,0
20241223,191100,19873087100,3165,3165,3165,3165,0
20241223,191000,19873087100,3165,3165,3165,3165,0
20241223,190900,19873087100,3165,3165,3165,3165,0
20241223,190800,19873087100,3165,3165,3165,3165,0
20241223,190700,19873087100,3165,3165,3165,3165,0
20241223,190600,19873087100,3165,3165,3165,3165,0
20241223,190500,19873087100,3165,3165,3165,3165,0
20241223,190400,19873087100,3165,3165,3165,3165,0
20241223,190300,19873087100,3165,3165,3165,3165,0
20241223,190200,19873087100,3165,3165,3165,3165,0
20241223,190100,19873087100,3165,3165,3165,3165,0
20241223,190000,19873087100,3165,3165,3165,3165,46377
20241223,185900,19873087100,3165,3165,3165,3165,0
20241223,185800,19873087100,3165,3165,3165,3165,0
20241223,185700,19873087100,3165,3165,3165,3165,0
20241223,185600,19873087100,3165,3165,3165,3165,0
20241223,185500,19873087100,3165,3165,3165,3165,0
20241223,185400,19873087100,3165,3165,3165,3165,0
20241223,185300,19873087100,3165,3165,3165,3165,0
20241223,185200,19873087100,3165,3165,3165,3165,0
20241223,185100,19873087100,3165,3165,3165,3165,0
20241223,185000,19873087100,3165,3165,3165,3165,0
20241223,184900,19873087100,3165,3165,3165,3165,0
20241223,184800,19873087100,3165,3165,3165,3165,0
20241223,184700,19873087100,3165,3165,3165,3165,0
20241223,184600,19873087100,3165,3165,3165,3165,0
20241223,184500,19873087100,3165,3165,3165,3165,0
20241223,184400,19873087100,3165,3165,3165,3165,0
20241223,184300,19873087100,3165,3165,3165,3165,0
20241223,184200,19873087100,3165,3165,3165,3165,0
20241223,184100,19873087100,3165,3165,3165,3165,0
20241223,184000,19873087100,3165,3165,3165,3165,0
20241223,183900,19873087100,3165,3165,3165,3165,0
20241223,183800,19873087100,3165,3165,3165,3165,0
20241223,183700,19873087100,3165,3165,3165,3165,0
20241223,183600,19873087100,3165,3165,3165,3165,0
20241223,183500,19873087100,3165,3165,3165,3165,0
20241223,183400,19873087100,3165,3165,3165,3165,0
20241223,183300,19873087100,3165,3165,3165,3165,0
20241223,183200,19873087100,3165,3165,3165,3165,0
20241223,183100,19873087100,3165,3165,3165,3165,0
20241223,183000,19873087100,3165,3165,3165,3165,46377
20241223,182900,19873087100,3165,3165,3165,3165,0
20241223,182800,19873087100,3165,3165,3165,3165,0
20241223,182700,19873087100,3165,3165,3165,3165,0
20241223,182600,19873087100,3165,3165,3165,3165,0
20241223,182500,19873087100,3165,3165,3165,3165,0
20241223,182400,19873087100,3165,3165,3165,3165,0
20241223,182300,19873087100,3165,3165,3165,3165,0
20241223,182200,19873087100,3165,3165,3165,3165,0
20241223,182100,19873087100,3165,3165,3165,3165,0
20241223,182000,19873087100,3165,3165,3165,3165,0
20241223,181900,19873087100,3165,3165,3165,3165,0
20241223,181800,19873087100,3165,3165,3165,3165,0
20241223,181700,19873087100,3165,3165,3165,3165,0
20241223,181600,19873087100,3165,3165,3165,3165,0
20241223,181500,19873087100,3165,3165,3165,3165,0
20241223,181400,19873087100,3165,3165,3165,3165,0
20241223,181300,19873087100,3165,3165,3165,3165,0
20241223,181200,19873087100,3165,3165,3165,3165,0
20241223,181100,19873087100,3165,3165,3165,3165,0
20241223,181000,19873087100,3165,3165,3165,3165,0
20241223,180900,19873087100,3165,3165,3165,3165,0
20241223,180800,19873087100,3165,3165,3165,3165,0
20241223,180700,19873087100,3165,3165,3165,3165,0
20241223,180600,19873087100,3165,3165,3165,3165,0
20241223,180500,19873087100,3165,3165,3165,3165,0
20241223,180400,19873087100,3165,3165,3165,3165,0
20241223,180300,19873087100,3165,3165,3165,3165,0
20241223,180200,19873087100,3165,3165,3165,3165,0
20241223,180100,19873087100,3165,3165,3165,3165,0
20241223,180000,19873087100,3165,3165,3165,3165,46377
20241223,175900,19873087100,3165,3165,3165,3165,0
20241223,175800,19873087100,3165,3165,3165,3165,0
20241223,175700,19873087100,3165,3165,3165,3165,0
20241223,175600,19873087100,3165,3165,3165,3165,0
20241223,175500,19873087100,3165,3165,3165,3165,0
20241223,175400,19873087100,3165,3165,3165,3165,0
20241223,175300,19873087100,3165,3165,3165,3165,0
20241223,175200,19873087100,3165,3165,3165,3165,0
20241223,175100,19873087100,3165,3165,3165,3165,0
20241223,175000,19873087100,3165,3165,3165,3165,0
20241223,174900,19873087100,3165,3165,3165,3165,0
20241223,174800,19873087100,3165,3165,3165,3165,0
20241223,174700,19873087100,3165,3165,3165,3165,0
20241223,174600,19873087100,3165,3165,3165,3165,0
20241223,174500,19873087100,3165,3165,3165,3165,0
20241223,174400,19873087100,3165,3165,3165,3165,0
20241223,174300,19873087100,3165,3165,3165,3165,0
20241223,174200,19873087100,3165,3165,3165,3165,0
20241223,174100,19873087100,3165,3165,3165,3165,0
20241223,174000,19873087100,3165,3165,3165,3165,0
20241223,173900,19873087100,3165,3165,3165,3165,0
20241223,173800,19873087100,3165,3165,3165,3165,0
20241223,173700,19873087100,3165,3165,3165,3165,0
20241223,173600,19873087100,3165,3165,3165,3165,0
20241223,173500,19873087100,3165,3165,3165,3165,0
20241223,173400,19873087100,3165,3165,3165,3165,0
20241223,173300,19873087100,3165,3165,3165,3165,0
20241223,173200,19873087100,3165,3165,3165,3165,0
20241223,173100,19873087100,3165,3165,3165,3165,0
20241223,173000,19873087100,3165,3165,3165,3165,46377
20241223,172900,19873087100,3165,3165,3165,3165,0
20241223,172800,19873087100,3165,3165,3165,3165,0
20241223,172700,19873087100,3165,3165,3165,3165,0
20241223,172600,19873087100,3165,3165,3165,3165,0
20241223,172500,19873087100,3165,3165,3165,3165,0
20241223,172400,19873087100,3165,3165,3165,3165,0
20241223,172300,19873087100,3165,3165,3165,3165,0
20241223,172200,19873087100,3165,3165,3165,3165,0
20241223,172100,19873087100,3165,3165,3165,3165,0
20241223,172000,19873087100,3165,3165,3165,3165,0
20241223,171900,19873087100,3165,3165,3165,3165,0
20241223,171800,19873087100,3165,3165,3165,3165,0
20241223,171700,19873087100,3165,3165,3165,3165,0
20241223,171600,19873087100,3165,3165,3165,3165,0
20241223,171500,19873087100,3165,3165,3165,3165,0
20241223,171400,19873087100,3165,3165,3165,3165,0
20241223,171300,19873087100,3165,3165,3165,3165,0
20241223,171200,19873087100,3165,3165,3165,3165,0
20241223,171100,19873087100,3165,3165,3165,3165,0
20241223,171000,19873087100,3165,3165,3165,3165,0
20241223,170900,19873087100,3165,3165,3165,3165,0
20241223,170800,19873087100,3165,3165,3165,3165,0
20241223,170700,19873087100,3165,3165,3165,3165,0
20241223,170600,19873087100,3165,3165,3165,3165,0
20241223,170500,19873087100,3165,3165,3165,3165,0
20241223,170400,19873087100,3165,3165,3165,3165,0
20241223,170300,19873087100,3165,3165,3165,3165,0
20241223,170200,19873087100,3165,3165,3165,3165,0
20241223,170100,19873087100,3165,3165,3165,3165,0
20241223,170000,19873087100,3165,3165,3165,3165,46377
20241223,165900,19873087100,3165,3165,3165,3165,0
20241223,165800,19873087100,3165,3165,3165,3165,0
20241223,165700,19873087100,3165,3165,3165,3165,0
20241223,165600,19873087100,3165,3165,3165,3165,0
20241223,165500,19873087100,3165,3165,3165,3165,0
20241223,165400,19873087100,3165,3165,3165,3165,0
20241223,165300,19873087100,3165,3165,3165,3165,0
20241223,165200,19873087100,3165,3165,3165,3165,0
20241223,165100,19873087100,3165,3165,3165,3165,0
20241223,165000,19873087100,3165,3165,3165,3165,0
20241223,164900,19873087100,3165,3165,3165,3165,0
20241223,164800,19873087100,3165,3165,3165,3165,0
20241223,164700,19873087100,3165,3165,3165,3165,0
20241223,164600,19873087100,3165,3165,3165,3165,0
20241223,164500,19873087100,3165,3165,3165,3165,0
20241223,164400,19873087100,3165,3165,3165,3165,0
20241223,164300,19873087100,3165,3165,3165,3165,0
20241223,164200,19873087100,3165,3165,3165,3165,0
20241223,164100,19873087100,3165,3165,3165,3165,0
20241223,164000,19873087100,3165,3165,3165,3165,0
20241223,163900,19873087100,3165,3165,3165,3165,0
20241223,163800,19873087100,3165,3165,3165,3165,0
20241223,163700,19873087100,3165,3165,3165,3165,0
20241223,163600,19873087100,3165,3165,3165,3165,0
20241223,163500,19873087100,3165,3165,3165,3165,0
20241223,163400,19873087100,3165,3165,3165,3165,0
20241223,163300,19873087100,3165,3165,3165,3165,0
20241223,163200,19873087100,3165,3165,3165,3165,0
20241223,163100,19873087100,3165,3165,3165,3165,0
20241223,163000,19873087100,3165,3165,3165,3165,46377
20241223,162900,19873087100,3165,3165,3165,3165,0
20241223,162800,19873087100,3165,3165,3165,3165,0
20241223,162700,19873087100,3165,3165,3165,3165,0
20241223,162600,19873087100,3165,3165,3165,3165,0
20241223,162500,19873087100,3165,3165,3165,3165,0
20241223,162400,19873087100,3165,3165,3165,3165,0
20241223,162300,19873087100,3165,3165,3165,3165,0
20241223,162200,19873087100,3165,3165,3165,3165,0
20241223,162100,19873087100,3165,3165,3165,3165,0
20241223,162000,19873087100,3165,3165,3165,3165,0
20241223,161900,19873087100,3165,3165,3165,3165,0
20241223,161800,19873087100,3165,3165,3165,3165,0
20241223,161700,19873087100,3165,3165,3165,3165,0
20241223,161600,19873087100,3165,3165,3165,3165,0
20241223,161500,19873087100,3165,3165,3165,3165,0
20241223,161400,19873087100,3165,3165,3165,3165,0
20241223,161300,19873087100,3165,3165,3165,3165,0
20241223,161200,19873087100,3165,3165,3165,3165,0
20241223,161100,19873087100,3165,3165,3165,3165,0
20241223,161000,19873087100,3165,3165,3165,3165,0
20241223,160900,19873087100,3165,3165,3165,3165,0
20241223,160800,19873087100,3165,3165,3165,3165,0
20241223,160700,19873087100,3165,3165,3165,3165,0
20241223,160600,19873087100,3165,3165,3165,3165,0
20241223,160500,19873087100,3165,3165,3165,3165,0
20241223,160400,19873087100,3165,3165,3165,3165,0
20241223,160300,19873087100,3165,3165,3165,3165,0
20241223,160200,19873087100,3165,3165,3165,3165,0
20241223,160100,19873087100,3165,3165,3165,3165,0
20241223,160000,19873087100,3165,3165,3165,3165,46377
20241223,155900,19873087100,3165,3165,3165,3165,0
20241223,155800,19873087100,3165,3165,3165,3165,0
20241223,155700,19873087100,3165,3165,3165,3165,0
20241223,155600,19873087100,3165,3165,3165,3165,0
20241223,155500,19873087100,3165,3165,3165,3165,0
20241223,155400,19873087100,3165,3165,3165,3165,0
20241223,155300,19873087100,3165,3165,3165,3165,0
20241223,155200,19873087100,3165,3165,3165,3165,0
20241223,155100,19873087100,3165,3165,3165,3165,0
20241223,155000,19873087100,3165,3165,3165,3165,0
20241223,154900,19873087100,3165,3165,3165,3165,0
20241223,154800,19873087100,3165,3165,3165,3165,0
20241223,154700,19873087100,3165,3165,3165,3165,0
20241223,154600,19873087100,3165,3165,3165,3165,0
20241223,154500,19873087100,3165,3165,3165,3165,0
20241223,154400,19873087100,3165,3165,3165,3165,0
20241223,154300,19873087100,3165,3165,3165,3165,0
20241223,154200,19873087100,3165,3165,3165,3165,0
20241223,154100,19873087100,3165,3165,3165,3165,0
20241223,154000,19873087100,3165,3165,3165,3165,0
20241223,153900,19873087100,3165,3165,3165,3165,0
20241223,153800,19873087100,3165,3165,3165,3165,0
20241223,153700,19873087100,3165,3165,3165,3165,0
20241223,153600,19873087100,3165,3165,3165,3165,0
20241223,153500,19873087100,3165,3165,3165,3165,0
20241223,153400,19873087100,3165,3165,3165,3165,0
20241223,153300,19873087100,3165,3165,3165,3165,0
20241223,153200,19873087100,3165,3165,3165,3165,0
20241223,153100,19873087100,3165,3165,3165,3165,0
20241223,153000,19873087100,3165,3165,3165,3165,92754
20241223,152900,19726303895,3170,3170,3170,3170,0
20241223,152800,19726303895,3170,3170,3170,3170,0
20241223,152700,19726303895,3170,3170,3170,3170,0
20241223,152600,19726303895,3170,3170,3170,3170,0
20241223,152500,19726303895,3170,3170,3170,3170,0
20241223,152400,19726303895,3170,3170,3170,3170,0
20241223,152300,19726303895,3170,3170,3170,3170,0
20241223,152200,19726303895,3170,3170,3170,3170,0
20241223,152100,19726303895,3170,3170,3170,3170,0
20241223,152000,19726303895,3170,3170,3170,3170,0
20241223,151900,19726303895,3170,3165,3170,3160,13935
20241223,151800,19682166795,3165,3170,3170,3160,17329
20241223,151700,19627329905,3170,3175,3175,3170,15161
20241223,151600,19579264725,3175,3175,3175,3170,3040
20241223,151500,19569619955,3175,3175,3180,3170,5925
20241223,151400,19550806095,3175,3175,3180,3175,2160
20241223,151300,19543945895,3180,3175,3180,3175,21966
20241223,151200,19474111980,3180,3175,3180,3170,4309
20241223,151100,19460430235,3175,3175,3175,3170,5910
20241223,151000,19441671645,3175,3175,3175,3170,3309
20241223,150900,19431178640,3170,3175,3175,3170,5027
20241223,150800,19415234790,3175,3175,3180,3170,15723
20241223,150700,19365352375,3170,3180,3180,3170,15054
20241223,150600,19317573060,3180,3180,3180,3175,5241
20241223,150500,19300914785,3180,3185,3185,3180,6043
20241223,150400,19281697720,3185,3195,3195,3180,4358
20241223,150300,19267822390,3195,3190,3195,3185,8610
20241223,150200,19240380915,3190,3200,3200,3190,17040
20241223,150100,19185970405,3195,3200,3200,3195,2966
20241223,150000,19176493185,3195,3205,3205,3195,7981
20241223,145900,19150961160,3205,3200,3205,3200,813
20241223,145800,19148358485,3195,3200,3200,3195,4290
20241223,145700,19134633170,3195,3195,3200,3195,3145
20241223,145600,19124580350,3195,3195,3195,3190,10040
20241223,145500,19092507650,3195,3200,3200,3195,3596
20241223,145400,19081017785,3195,3195,3200,3195,13472
20241223,145300,19037974580,3200,3195,3200,3195,3285
20241223,145200,19027478980,3200,3195,3200,3190,3820
20241223,145100,19015272945,3190,3185,3195,3185,5636
20241223,145000,18997294175,3190,3180,3190,3175,12862
20241223,144900,18956361695,3175,3175,3180,3170,6120
20241223,144800,18936930280,3175,3175,3180,3175,17114
20241223,144700,18882593240,3175,3175,3180,3175,4787
20241223,144600,18867384760,3180,3180,3185,3180,7766
20241223,144500,18842683570,3180,3185,3185,3180,9503
20241223,144400,18812428910,3185,3185,3185,3180,2092
20241223,144300,18805773895,3185,3180,3185,3180,3259
20241223,144200,18795396010,3180,3185,3185,3180,5905
20241223,144100,18776602530,3185,3185,3190,3185,3782
20241223,144000,18764556840,3185,3190,3195,3185,3937
20241223,143900,18751995005,3190,3190,3195,3190,6535
20241223,143800,18731146275,3190,3190,3195,3190,2800
20241223,143700,18722214255,3190,3185,3195,3180,11320
20241223,143600,18686186490,3190,3185,3190,3185,3924
20241223,143500,18673671425,3190,3190,3190,3190,1677
20241223,143400,18668321795,3185,3190,3190,3185,6580
20241223,143300,18647363095,3190,3190,3190,3185,31047
20241223,143200,18548468665,3190,3190,3190,3185,9657
20241223,143100,18517702490,3190,3190,3195,3190,3233
20241223,143000,18507385130,3190,3190,3195,3190,10045
20241223,142900,18475340025,3190,3195,3195,3190,10294
20241223,142800,18442500810,3190,3190,3195,3190,4734
20241223,142700,18427398065,3190,3190,3195,3190,7955
20241223,142600,18401986375,3190,3195,3200,3190,7714
20241223,142500,18377348065,3195,3200,3200,3195,2512
20241223,142400,18369310030,3200,3205,3205,3200,638
20241223,142300,18367265760,3200,3200,3200,3200,1484
20241223,142200,18362516960,3200,3200,3200,3200,1811
20241223,142100,18356721760,3205,3195,3205,3195,2779
20241223,142000,18347829005,3200,3200,3200,3195,4007
20241223,141900,18335024110,3200,3200,3200,3200,4185
20241223,141800,18321632110,3200,3205,3205,3200,546
20241223,141700,18319884310,3200,3205,3205,3200,10622
20241223,141600,18285878345,3205,3200,3205,3200,868
20241223,141500,18283096965,3205,3200,3205,3200,1501
20241223,141400,18278287125,3205,3200,3205,3200,3579
20241223,141300,18266833700,3205,3205,3205,3200,2221
20241223,141200,18259718650,3205,3205,3210,3200,4159
20241223,141100,18246389035,3205,3210,3210,3205,5125
20241223,141000,18229963095,3210,3205,3210,3205,3644
20241223,140900,18218276555,3205,3210,3210,3205,13391
20241223,140800,18175357680,3210,3210,3210,3205,1563
20241223,140700,18170342670,3205,3205,3205,3205,538
20241223,140600,18168618380,3210,3205,3210,3205,16
20241223,140500,18168567095,3205,3210,3210,3205,16
20241223,140400,18168515745,3205,3210,3215,3205,7034
20241223,140300,18145946440,3210,3210,3210,3210,772
20241223,140200,18143468320,3215,3210,3215,3205,6129
20241223,140100,18123801670,3210,3210,3210,3210,2167
20241223,140000,18116845600,3210,3205,3210,3205,553
20241223,135900,18115071650,3210,3200,3210,3200,1718
20241223,135800,18109571065,3200,3205,3210,3200,5098
20241223,135700,18093232925,3210,3210,3215,3210,4286
20241223,135600,18079473565,3210,3215,3215,3210,765
20241223,135500,18077017910,3215,3210,3215,3210,1833
20241223,135400,18071133885,3210,3210,3210,3205,2670
20241223,135300,18062563810,3210,3210,3215,3205,445
20241223,135200,18061135680,3220,3215,3220,3205,8605
20241223,135100,18033528600,3210,3215,3215,3210,3173
20241223,135000,18023336410,3215,3215,3215,3210,2679
20241223,134900,18014730175,3215,3215,3215,3210,76
20241223,134800,18014486080,3220,3220,3220,3210,4671
20241223,134700,17999478960,3210,3215,3220,3210,1527
20241223,134600,17994565395,3220,3215,3220,3215,538
20241223,134500,17992833425,3220,3215,3220,3215,3825
20241223,134400,17980517975,3215,3215,3220,3210,3349
20241223,134300,17969751115,3215,3215,3215,3215,763
20241223,134200,17967298070,3210,3215,3220,3210,2655
20241223,134100,17958766480,3215,3210,3220,3210,2102
20241223,134000,17952010295,3215,3210,3215,3210,2652
20241223,133900,17943495810,3210,3200,3210,3200,2818
20241223,133800,17934452345,3205,3205,3205,3200,3029
20241223,133700,17924744550,3205,3200,3205,3200,450
20241223,133600,17923303545,3200,3195,3200,3195,1070
20241223,133500,17919881905,3195,3195,3195,3190,2161
20241223,133400,17912977560,3190,3190,3195,3190,2353
20241223,133300,17905469425,3190,3185,3195,3185,1557
20241223,133200,17900503525,3190,3190,3190,3185,8960
20241223,133100,17871951165,3190,3195,3195,3190,12346
20241223,133000,17832563920,3190,3200,3200,3190,15692
20241223,132900,17782437335,3200,3205,3205,3200,3811
20241223,132800,17770242125,3200,3195,3200,3195,7691
20241223,132700,17745655740,3195,3200,3200,3195,3083
20241223,132600,17735803890,3195,3205,3205,3195,15780
20241223,132500,17685326780,3205,3200,3205,3200,8766
20241223,132400,17657274005,3205,3205,3205,3200,6275
20241223,132300,17637180875,3205,3205,3210,3205,7839
20241223,132200,17612056675,3210,3210,3215,3205,13642
20241223,132100,17568303175,3210,3220,3220,3210,2783
20241223,132000,17559368670,3220,3215,3220,3210,9366
20241223,131900,17529282130,3215,3220,3220,3215,1958
20241223,131800,17522987155,3220,3220,3225,3220,4274
20241223,131700,17509224375,3220,3220,3225,3220,2388
20241223,131600,17501534980,3220,3225,3225,3220,3285
20241223,131500,17490949080,3225,3225,3225,3220,1053
20241223,131400,17487558305,3225,3220,3225,3215,3228
20241223,131300,17477178805,3220,3220,3220,3215,5612
20241223,131200,17459109125,3215,3215,3220,3215,394
20241223,131100,17457840655,3220,3225,3225,3215,1622
20241223,131000,17452619115,3225,3220,3225,3220,1522
20241223,130900,17447718050,3225,3225,3225,3220,204
20241223,130800,17447060360,3225,3225,3225,3225,832
20241223,130700,17444377160,3225,3225,3225,3220,874
20241223,130600,17441560890,3225,3225,3230,3220,1041
20241223,130500,17438203655,3220,3225,3230,3220,2178
20241223,130400,17431181985,3225,3225,3225,3220,2942
20241223,130300,17421696780,3225,3220,3225,3220,616
20241223,130200,17419712145,3225,3220,3225,3220,7668
20241223,130100,17395020230,3225,3225,3225,3220,1911
20241223,130000,17388862310,3225,3225,3225,3220,613
20241223,125900,17386888085,3220,3225,3225,3220,604
20241223,125800,17384940310,3225,3220,3225,3220,3664
20241223,125700,17373131865,3220,3215,3220,3215,1587
20241223,125600,17368028140,3215,3215,3220,3215,989
20241223,125500,17364848490,3220,3220,3220,3215,2716
20241223,125400,17356114860,3215,3215,3220,3210,1620
20241223,125300,17350908410,3215,3220,3220,3215,5745
20241223,125200,17332414970,3220,3215,3220,3215,1296
20241223,125100,17328244860,3220,3215,3220,3215,1286
20241223,125000,17324104505,3220,3220,3220,3215,5033
20241223,124900,17307912650,3215,3210,3220,3210,5517
20241223,124800,17290181020,3220,3210,3220,3210,1714
20241223,124700,17284678100,3210,3210,3220,3210,1807
20241223,124600,17278874735,3215,3210,3215,3210,1614
20241223,124500,17273693195,3210,3220,3220,3210,431
20241223,124400,17272307625,3220,3215,3220,3210,2000
20241223,124300,17265873820,3220,3220,3220,3215,1333
20241223,124200,17261585245,3220,3220,3220,3210,2611
20241223,124100,17253188590,3220,3210,3220,3210,2160
20241223,124000,17246237345,3215,3205,3215,3205,1363
20241223,123900,17241864020,3210,3210,3215,3210,4176
20241223,123800,17228455825,3210,3200,3215,3200,6795
20241223,123700,17206665350,3205,3200,3210,3200,13460
20241223,123600,17163564765,3200,3200,3205,3200,4206
20241223,123500,17150097965,3200,3205,3205,3200,12297
20241223,123400,17110686435,3205,3205,3205,3205,5285
20241223,123300,17093748010,3205,3210,3210,3205,2619
20241223,123200,17085346360,3205,3210,3215,3205,13195
20241223,123100,17042992710,3210,3210,3215,3210,2713
20241223,123000,17034283480,3210,3220,3220,3210,2590
20241223,122900,17025954060,3210,3215,3215,3210,924
20241223,122800,17022984305,3215,3215,3215,3210,2492
20241223,122700,17014972560,3215,3215,3220,3215,2721
20241223,122600,17006222045,3215,3220,3220,3215,7788
20241223,122500,16981180440,3220,3215,3220,3215,1418
20241223,122400,16976621290,3220,3215,3220,3215,439
20241223,122300,16975208040,3220,3220,3220,3220,1273
20241223,122200,16971108980,3220,3215,3220,3215,2027
20241223,122100,16964591975,3215,3215,3215,3215,2087
20241223,122000,16957882270,3215,3215,3220,3215,3387
20241223,121900,16946990895,3220,3220,3220,3215,979
20241223,121800,16943839160,3220,3210,3220,3210,10465
20241223,121700,16910225640,3210,3215,3215,3210,6278
20241223,121600,16890065265,3215,3215,3220,3215,1312
20241223,121500,16885847160,3215,3220,3225,3215,6414
20241223,121400,16865218240,3215,3220,3220,3215,18977
20241223,121300,16804122000,3220,3225,3225,3220,7019
20241223,121200,16781501365,3225,3225,3225,3225,660
20241223,121100,16779372865,3225,3230,3230,3225,1511
20241223,121000,16774497295,3230,3230,3230,3225,1551
20241223,120900,16769488065,3235,3240,3240,3235,2553
20241223,120800,16761227975,3240,3235,3245,3235,5667
20241223,120700,16742881330,3230,3230,3235,3225,4790
20241223,120600,16727412485,3230,3235,3235,3225,5073
20241223,120500,16711028300,3235,3240,3240,3235,1423
20241223,120400,16706420775,3240,3235,3240,3235,3290
20241223,120300,16695765345,3240,3235,3240,3235,6494
20241223,120200,16674735265,3235,3240,3240,3235,2971
20241223,120100,16665117045,3240,3220,3240,3220,13608
20241223,120000,16621138320,3220,3220,3220,3220,3370
20241223,115900,16610286920,3215,3220,3225,3215,2772
20241223,115800,16601360015,3220,3215,3220,3215,6976
20241223,115700,16578898025,3215,3215,3215,3210,2062
20241223,115600,16572275165,3215,3210,3220,3210,3936
20241223,115500,16559635390,3210,3215,3220,3210,6164
20241223,115400,16539820760,3215,3215,3220,3215,2593
20241223,115300,16531484005,3215,3215,3215,3210,8716
20241223,115200,16503476915,3215,3215,3215,3215,1254
20241223,115100,16499445305,3215,3220,3225,3215,2631
20241223,115000,16490979370,3225,3225,3225,3220,3370
20241223,114900,16480122715,3225,3225,3225,3225,130
20241223,114800,16479703465,3225,3225,3225,3220,169
20241223,114700,16479158775,3225,3220,3225,3220,921
20241223,114600,16476193105,3220,3220,3225,3220,2119
20241223,114500,16469363845,3220,3215,3220,3215,1144
20241223,114400,16465681260,3215,3215,3215,3215,2369
20241223,114300,16458064925,3215,3210,3215,3210,2363
20241223,114200,16450471085,3210,3210,3215,3210,9007
20241223,114100,16421552365,3210,3220,3220,3210,2871
20241223,114000,16412324650,3220,3220,3220,3215,3515
20241223,113900,16401021330,3220,3215,3220,3210,22111
20241223,113800,16329953525,3220,3230,3230,3215,30114
20241223,113700,16232972885,3230,3225,3230,3220,4804
20241223,113600,16217472790,3220,3230,3230,3220,3739
20241223,113500,16205417815,3225,3225,3230,3225,2910
20241223,113400,16196033060,3225,3230,3230,3225,1893
20241223,113300,16189926560,3230,3235,3235,3225,4937
20241223,113200,16173980515,3235,3220,3250,3220,30155
20241223,113100,16076086460,3220,3215,3225,3215,14313
20241223,113000,16030066015,3215,3210,3220,3210,9206
20241223,112900,16000488200,3210,3220,3225,3210,24015
20241223,112800,15923284040,3220,3225,3225,3220,3341
20241223,112700,15912523790,3225,3220,3225,3215,10774
20241223,112600,15877852855,3220,3230,3230,3220,10078
20241223,112500,15845390845,3225,3230,3235,3225,10208
20241223,112400,15812445240,3230,3230,3235,3225,4190
20241223,112300,15798909830,3230,3230,3235,3225,9758
20241223,112200,15767393570,3230,3235,3235,3230,776
20241223,112100,15764886255,3235,3230,3235,3225,5446
20241223,112000,15747317450,3225,3225,3230,3225,4857
20241223,111900,15731644025,3225,3235,3235,3215,36899
20241223,111800,15612573430,3230,3235,3240,3230,12246
20241223,111700,15572967415,3235,3240,3245,3235,9418
20241223,111600,15542460215,3240,3255,3255,3235,32742
20241223,111500,15436284960,3255,3245,3260,3245,12587
20241223,111400,15395379690,3250,3260,3265,3245,42597
20241223,111300,15256758785,3265,3260,3265,3255,23259
20241223,111200,15180927880,3260,3270,3280,3260,37436
20241223,111100,15058604915,3275,3285,3285,3275,34298
20241223,111000,14946193375,3280,3295,3300,3275,116225
20241223,110900,14563501955,3290,3270,3295,3265,193860
20241223,110800,13927224915,3265,3255,3265,3250,33764
20241223,110700,13817112455,3260,3260,3265,3255,40282
20241223,110600,13685818340,3265,3260,3270,3255,35935
20241223,110500,13568550025,3265,3245,3265,3240,63255
20241223,110400,13362539040,3245,3250,3255,3225,44245
20241223,110300,13218989380,3250,3230,3265,3230,71246
20241223,110200,12987319675,3235,3210,3235,3210,35221
20241223,110100,12873738400,3210,3215,3220,3190,29580
20241223,110000,12778900830,3215,3230,3230,3215,18748
20241223,105900,12718548095,3230,3235,3235,3225,11170
20241223,105800,12682440655,3235,3240,3245,3230,13678
20241223,105700,12638140985,3235,3240,3250,3235,38128
20241223,105600,12514530425,3235,3235,3265,3220,134140
20241223,105500,12079219675,3235,3200,3240,3200,33546
20241223,105400,11971124805,3200,3175,3200,3160,30021
20241223,105300,11875843350,3175,3185,3190,3170,20694
20241223,105200,11810096015,3180,3190,3190,3180,8744
20241223,105100,11782238040,3190,3180,3190,3180,6255
20241223,105000,11762319525,3180,3190,3190,3180,21192
20241223,104900,11694835660,3190,3190,3190,3175,56810
20241223,104800,11514106035,3195,3200,3210,3185,32752
20241223,104700,11409530275,3200,3230,3235,3195,116785
20241223,104600,11034924705,3225,3230,3255,3210,117395
20241223,104500,10655169665,3245,3210,3275,3210,226947
20241223,104400,9917347955,3210,3225,3275,3200,203385
20241223,104300,9258755635,3230,3235,3255,3210,105344
20241223,104200,8917925205,3225,3205,3270,3205,187808
20241223,104100,8309853160,3215,3190,3220,3190,63646
20241223,104000,8105638915,3190,3160,3200,3160,36555
20241223,103900,7988975030,3160,3155,3165,3145,15467
20241223,103800,7940154825,3155,3175,3180,3155,19619
20241223,103700,7878015980,3180,3195,3195,3175,42503
20241223,103600,7742632725,3185,3160,3210,3160,134359
20241223,103500,7313946480,3160,3155,3165,3140,52181
20241223,103400,7149500265,3160,3145,3160,3120,31803
20241223,103300,7049555500,3145,3120,3160,3120,70186
20241223,103200,6829095265,3120,3100,3125,3100,53776
20241223,103100,6661711455,3110,3065,3110,3065,52586
20241223,103000,6499078170,3065,3065,3065,3060,5139
20241223,102900,6483329960,3065,3070,3070,3065,15501
20241223,102800,6435808710,3065,3070,3070,3065,3137
20241223,102700,6426181705,3070,3070,3070,3065,11685
20241223,102600,6390360565,3070,3070,3070,3065,14396
20241223,102500,6346222170,3070,3075,3075,3070,8029
20241223,102400,6321562930,3075,3075,3075,3070,2441
20241223,102300,6314063955,3075,3075,3075,3070,16300
20241223,102200,6264018500,3070,3080,3080,3070,17056
20241223,102100,6211571435,3085,3090,3090,3080,6419
20241223,102000,6191784965,3090,3085,3090,3080,7460
20241223,101900,6168799685,3080,3090,3095,3080,5424
20241223,101800,6152041560,3090,3090,3095,3085,5222
20241223,101700,6135911120,3090,3095,3095,3085,9054
20241223,101600,6107949125,3100,3095,3100,3090,882
20241223,101500,6105219470,3095,3095,3095,3085,4034
20241223,101400,6092764160,3095,3090,3100,3090,14141
20241223,101300,6049012020,3095,3100,3100,3090,7624
20241223,101200,6025438150,3100,3100,3105,3085,10439
20241223,101100,5993134060,3105,3105,3105,3100,2336
20241223,101000,5985884560,3105,3105,3105,3100,4990
20241223,100900,5970406715,3105,3100,3105,3095,15957
20241223,100800,5920943775,3100,3090,3100,3085,21584
20241223,100700,5854184770,3090,3085,3090,3080,8483
20241223,100600,5828030035,3085,3085,3085,3080,9371
20241223,100500,5799159685,3085,3080,3085,3075,5002
20241223,100400,5783754750,3085,3085,3085,3080,4711
20241223,100300,5769226315,3080,3085,3085,3080,20637
20241223,100200,5705654660,3085,3085,3085,3080,8138
20241223,100100,5680583910,3085,3085,3085,3080,2925
20241223,100000,5671569255,3085,3080,3085,3075,19506
20241223,095900,5611495810,3085,3085,3085,3080,5084
20241223,095800,5595834160,3085,3085,3085,3075,9518
20241223,095700,5566510855,3080,3080,3085,3075,2621
20241223,095600,5558438075,3080,3075,3080,3075,10574
20241223,095500,5525905775,3080,3080,3085,3075,7664
20241223,095400,5502318990,3080,3085,3085,3075,9246
20241223,095300,5473846725,3085,3080,3085,3080,5114
20241223,095200,5458090750,3085,3085,3085,3080,7652
20241223,095100,5434515385,3085,3080,3090,3080,6661
20241223,095000,5413967655,3075,3080,3080,3075,7143
20241223,094900,5391968660,3080,3085,3085,3075,6497
20241223,094800,5371935320,3085,3085,3085,3075,7594
20241223,094700,5348547360,3090,3085,3090,3080,16473
20241223,094600,5297718955,3085,3075,3090,3075,26709
20241223,094500,5215486075,3070,3065,3080,3065,5481
20241223,094400,5198650645,3065,3070,3070,3060,22985
20241223,094300,5128132765,3065,3060,3075,3060,13924
20241223,094200,5085415500,3065,3055,3065,3050,13681
20241223,094100,5043559610,3060,3060,3065,3040,82289
20241223,094000,4792338885,3065,3065,3070,3055,37558
20241223,093900,4677338190,3070,3080,3080,3065,46112
20241223,093800,4535824320,3080,3090,3090,3075,30807
20241223,093700,4440950460,3090,3095,3095,3080,21757
20241223,093600,4373799005,3095,3095,3095,3090,5659
20241223,093500,4356307970,3095,3095,3095,3090,5785
20241223,093400,4338408485,3095,3090,3100,3080,69438
20241223,093300,4124009340,3090,3080,3090,3080,7565
20241223,093200,4100656270,3080,3090,3095,3080,14397
20241223,093100,4056214010,3095,3080,3095,3080,16161
20241223,093000,4006377505,3085,3095,3095,3080,35573
20241223,092900,3896571045,3095,3090,3095,3090,11857
20241223,092800,3859923590,3095,3105,3110,3085,25367
20241223,092700,3781519580,3105,3105,3110,3100,24046
20241223,092600,3706875620,3105,3095,3110,3090,35425
20241223,092500,3597130640,3095,3080,3095,3080,56575
20241223,092400,3422417905,3080,3080,3080,3065,67430
20241223,092300,3215055675,3080,3100,3105,3080,64772
20241223,092200,3014937320,3105,3110,3115,3100,9790
20241223,092100,2984516660,3110,3100,3115,3095,25172
20241223,092000,2906422150,3100,3115,3115,3095,83705
20241223,091900,2646625845,3110,3125,3125,3110,44368
20241223,091800,2508320455,3125,3140,3145,3120,30802
20241223,091700,2412006115,3145,3125,3150,3120,47399
20241223,091600,2263793130,3125,3140,3145,3125,46144
20241223,091500,2119130655,3140,3155,3155,3140,23663
20241223,091400,2044647170,3160,3140,3160,3140,29948
20241223,091300,1950346020,3140,3155,3160,3140,35913
20241223,091200,1837383085,3150,3165,3170,3150,57142
20241223,091100,1657020430,3170,3165,3170,3160,24894
20241223,091000,1578212185,3165,3165,3175,3160,26914
20241223,090900,1492959350,3170,3175,3175,3165,40495
20241223,090800,1364687455,3175,3170,3175,3165,12785
20241223,090700,1324152035,3170,3180,3180,3165,41971
20241223,090600,1191062375,3180,3180,3185,3170,23637
20241223,090500,1115936175,3180,3160,3190,3150,41694
20241223,090400,983819910,3165,3185,3185,3150,91416
20241223,090300,694667485,3185,3190,3200,3180,37757
20241223,090200,574397405,3190,3190,3195,3185,42690
20241223,090100,438354595,3200,3235,3235,3185,44637
20241223,090000,294922700,3235,3225,3240,3225,65112