stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,212400,358225313540,10510,10510,10510,10510,161174
20241216,212300,358225313540,10510,10510,10510,10510,0
20241216,212200,358225313540,10510,10510,10510,10510,0
20241216,212100,358225313540,10510,10510,10510,10510,0
20241216,212000,358225313540,10510,10510,10510,10510,0
20241216,211900,358225313540,10510,10510,10510,10510,0
20241216,211800,358225313540,10510,10510,10510,10510,0
20241216,211700,358225313540,10510,10510,10510,10510,0
20241216,211600,358225313540,10510,10510,10510,10510,0
20241216,211500,358225313540,10510,10510,10510,10510,0
20241216,211400,358225313540,10510,10510,10510,10510,0
20241216,211300,358225313540,10510,10510,10510,10510,0
20241216,211200,358225313540,10510,10510,10510,10510,0
20241216,211100,358225313540,10510,10510,10510,10510,0
20241216,211000,358225313540,10510,10510,10510,10510,0
20241216,210900,358225313540,10510,10510,10510,10510,0
20241216,210800,358225313540,10510,10510,10510,10510,0
20241216,210700,358225313540,10510,10510,10510,10510,0
20241216,210600,358225313540,10510,10510,10510,10510,0
20241216,210500,358225313540,10510,10510,10510,10510,0
20241216,210400,358225313540,10510,10510,10510,10510,0
20241216,210300,358225313540,10510,10510,10510,10510,0
20241216,210200,358225313540,10510,10510,10510,10510,0
20241216,210100,358225313540,10510,10510,10510,10510,0
20241216,210000,358225313540,10510,10510,10510,10510,0
20241216,205900,358225313540,10510,10510,10510,10510,0
20241216,205800,358225313540,10510,10510,10510,10510,0
20241216,205700,358225313540,10510,10510,10510,10510,0
20241216,205600,358225313540,10510,10510,10510,10510,0
20241216,205500,358225313540,10510,10510,10510,10510,0
20241216,205400,358225313540,10510,10510,10510,10510,161174
20241216,205300,358225313540,10510,10510,10510,10510,0
20241216,205200,358225313540,10510,10510,10510,10510,0
20241216,205100,358225313540,10510,10510,10510,10510,0
20241216,205000,358225313540,10510,10510,10510,10510,0
20241216,204900,358225313540,10510,10510,10510,10510,0
20241216,204800,358225313540,10510,10510,10510,10510,0
20241216,204700,358225313540,10510,10510,10510,10510,0
20241216,204600,358225313540,10510,10510,10510,10510,0
20241216,204500,358225313540,10510,10510,10510,10510,0
20241216,204400,358225313540,10510,10510,10510,10510,0
20241216,204300,358225313540,10510,10510,10510,10510,0
20241216,204200,358225313540,10510,10510,10510,10510,0
20241216,204100,358225313540,10510,10510,10510,10510,0
20241216,204000,358225313540,10510,10510,10510,10510,0
20241216,203900,358225313540,10510,10510,10510,10510,0
20241216,203800,358225313540,10510,10510,10510,10510,0
20241216,203700,358225313540,10510,10510,10510,10510,0
20241216,203600,358225313540,10510,10510,10510,10510,0
20241216,203500,358225313540,10510,10510,10510,10510,0
20241216,203400,358225313540,10510,10510,10510,10510,0
20241216,203300,358225313540,10510,10510,10510,10510,0
20241216,203200,358225313540,10510,10510,10510,10510,0
20241216,203100,358225313540,10510,10510,10510,10510,0
20241216,203000,358225313540,10510,10510,10510,10510,0
20241216,202900,358225313540,10510,10510,10510,10510,0
20241216,202800,358225313540,10510,10510,10510,10510,0
20241216,202700,358225313540,10510,10510,10510,10510,0
20241216,202600,358225313540,10510,10510,10510,10510,0
20241216,202500,358225313540,10510,10510,10510,10510,0
20241216,202400,358225313540,10510,10510,10510,10510,161174
20241216,202300,358225313540,10510,10510,10510,10510,0
20241216,202200,358225313540,10510,10510,10510,10510,0
20241216,202100,358225313540,10510,10510,10510,10510,0
20241216,202000,358225313540,10510,10510,10510,10510,0
20241216,201900,358225313540,10510,10510,10510,10510,0
20241216,201800,358225313540,10510,10510,10510,10510,0
20241216,201700,358225313540,10510,10510,10510,10510,0
20241216,201600,358225313540,10510,10510,10510,10510,0
20241216,201500,358225313540,10510,10510,10510,10510,0
20241216,201400,358225313540,10510,10510,10510,10510,0
20241216,201300,358225313540,10510,10510,10510,10510,0
20241216,201200,358225313540,10510,10510,10510,10510,0
20241216,201100,358225313540,10510,10510,10510,10510,0
20241216,201000,358225313540,10510,10510,10510,10510,0
20241216,200900,358225313540,10510,10510,10510,10510,0
20241216,200800,358225313540,10510,10510,10510,10510,0
20241216,200700,358225313540,10510,10510,10510,10510,0
20241216,200600,358225313540,10510,10510,10510,10510,0
20241216,200500,358225313540,10510,10510,10510,10510,0
20241216,200400,358225313540,10510,10510,10510,10510,0
20241216,200300,358225313540,10510,10510,10510,10510,0
20241216,200200,358225313540,10510,10510,10510,10510,0
20241216,200100,358225313540,10510,10510,10510,10510,0
20241216,200000,358225313540,10510,10510,10510,10510,0
20241216,195900,358225313540,10510,10510,10510,10510,0
20241216,195800,358225313540,10510,10510,10510,10510,0
20241216,195700,358225313540,10510,10510,10510,10510,0
20241216,195600,358225313540,10510,10510,10510,10510,0
20241216,195500,358225313540,10510,10510,10510,10510,0
20241216,195400,358225313540,10510,10510,10510,10510,161174
20241216,195300,358225313540,10510,10510,10510,10510,0
20241216,195200,358225313540,10510,10510,10510,10510,0
20241216,195100,358225313540,10510,10510,10510,10510,0
20241216,195000,358225313540,10510,10510,10510,10510,0
20241216,194900,358225313540,10510,10510,10510,10510,0
20241216,194800,358225313540,10510,10510,10510,10510,0
20241216,194700,358225313540,10510,10510,10510,10510,0
20241216,194600,358225313540,10510,10510,10510,10510,0
20241216,194500,358225313540,10510,10510,10510,10510,0
20241216,194400,358225313540,10510,10510,10510,10510,0
20241216,194300,358225313540,10510,10510,10510,10510,0
20241216,194200,358225313540,10510,10510,10510,10510,0
20241216,194100,358225313540,10510,10510,10510,10510,0
20241216,194000,358225313540,10510,10510,10510,10510,0
20241216,193900,358225313540,10510,10510,10510,10510,0
20241216,193800,358225313540,10510,10510,10510,10510,0
20241216,193700,358225313540,10510,10510,10510,10510,0
20241216,193600,358225313540,10510,10510,10510,10510,0
20241216,193500,358225313540,10510,10510,10510,10510,0
20241216,193400,358225313540,10510,10510,10510,10510,0
20241216,193300,358225313540,10510,10510,10510,10510,0
20241216,193200,358225313540,10510,10510,10510,10510,0
20241216,193100,358225313540,10510,10510,10510,10510,0
20241216,193000,358225313540,10510,10510,10510,10510,0
20241216,192900,358225313540,10510,10510,10510,10510,0
20241216,192800,358225313540,10510,10510,10510,10510,0
20241216,192700,358225313540,10510,10510,10510,10510,0
20241216,192600,358225313540,10510,10510,10510,10510,0
20241216,192500,358225313540,10510,10510,10510,10510,0
20241216,192400,358225313540,10510,10510,10510,10510,161174
20241216,192300,358225313540,10510,10510,10510,10510,0
20241216,192200,358225313540,10510,10510,10510,10510,0
20241216,192100,358225313540,10510,10510,10510,10510,0
20241216,192000,358225313540,10510,10510,10510,10510,0
20241216,191900,358225313540,10510,10510,10510,10510,0
20241216,191800,358225313540,10510,10510,10510,10510,0
20241216,191700,358225313540,10510,10510,10510,10510,0
20241216,191600,358225313540,10510,10510,10510,10510,0
20241216,191500,358225313540,10510,10510,10510,10510,0
20241216,191400,358225313540,10510,10510,10510,10510,0
20241216,191300,358225313540,10510,10510,10510,10510,0
20241216,191200,358225313540,10510,10510,10510,10510,0
20241216,191100,358225313540,10510,10510,10510,10510,0
20241216,191000,358225313540,10510,10510,10510,10510,0
20241216,190900,358225313540,10510,10510,10510,10510,0
20241216,190800,358225313540,10510,10510,10510,10510,0
20241216,190700,358225313540,10510,10510,10510,10510,0
20241216,190600,358225313540,10510,10510,10510,10510,0
20241216,190500,358225313540,10510,10510,10510,10510,0
20241216,190400,358225313540,10510,10510,10510,10510,0
20241216,190300,358225313540,10510,10510,10510,10510,0
20241216,190200,358225313540,10510,10510,10510,10510,0
20241216,190100,358225313540,10510,10510,10510,10510,0
20241216,190000,358225313540,10510,10510,10510,10510,0
20241216,185900,358225313540,10510,10510,10510,10510,0
20241216,185800,358225313540,10510,10510,10510,10510,0
20241216,185700,358225313540,10510,10510,10510,10510,0
20241216,185600,358225313540,10510,10510,10510,10510,0
20241216,185500,358225313540,10510,10510,10510,10510,0
20241216,185400,358225313540,10510,10510,10510,10510,161174
20241216,185300,358225313540,10510,10510,10510,10510,0
20241216,185200,358225313540,10510,10510,10510,10510,0
20241216,185100,358225313540,10510,10510,10510,10510,0
20241216,185000,358225313540,10510,10510,10510,10510,0
20241216,184900,358225313540,10510,10510,10510,10510,0
20241216,184800,358225313540,10510,10510,10510,10510,0
20241216,184700,358225313540,10510,10510,10510,10510,0
20241216,184600,358225313540,10510,10510,10510,10510,0
20241216,184500,358225313540,10510,10510,10510,10510,0
20241216,184400,358225313540,10510,10510,10510,10510,0
20241216,184300,358225313540,10510,10510,10510,10510,0
20241216,184200,358225313540,10510,10510,10510,10510,0
20241216,184100,358225313540,10510,10510,10510,10510,0
20241216,184000,358225313540,10510,10510,10510,10510,0
20241216,183900,358225313540,10510,10510,10510,10510,0
20241216,183800,358225313540,10510,10510,10510,10510,0
20241216,183700,358225313540,10510,10510,10510,10510,0
20241216,183600,358225313540,10510,10510,10510,10510,0
20241216,183500,358225313540,10510,10510,10510,10510,0
20241216,183400,358225313540,10510,10510,10510,10510,0
20241216,183300,358225313540,10510,10510,10510,10510,0
20241216,183200,358225313540,10510,10510,10510,10510,0
20241216,183100,358225313540,10510,10510,10510,10510,0
20241216,183000,358225313540,10510,10510,10510,10510,0
20241216,182900,358225313540,10510,10510,10510,10510,0
20241216,182800,358225313540,10510,10510,10510,10510,0
20241216,182700,358225313540,10510,10510,10510,10510,0
20241216,182600,358225313540,10510,10510,10510,10510,0
20241216,182500,358225313540,10510,10510,10510,10510,0
20241216,182400,358225313540,10510,10510,10510,10510,161174
20241216,182300,358225313540,10510,10510,10510,10510,0
20241216,182200,358225313540,10510,10510,10510,10510,0
20241216,182100,358225313540,10510,10510,10510,10510,0
20241216,182000,358225313540,10510,10510,10510,10510,0
20241216,181900,358225313540,10510,10510,10510,10510,0
20241216,181800,358225313540,10510,10510,10510,10510,0
20241216,181700,358225313540,10510,10510,10510,10510,0
20241216,181600,358225313540,10510,10510,10510,10510,0
20241216,181500,358225313540,10510,10510,10510,10510,0
20241216,181400,358225313540,10510,10510,10510,10510,0
20241216,181300,358225313540,10510,10510,10510,10510,0
20241216,181200,358225313540,10510,10510,10510,10510,0
20241216,181100,358225313540,10510,10510,10510,10510,0
20241216,181000,358225313540,10510,10510,10510,10510,0
20241216,180900,358225313540,10510,10510,10510,10510,0
20241216,180800,358225313540,10510,10510,10510,10510,0
20241216,180700,358225313540,10510,10510,10510,10510,0
20241216,180600,358225313540,10510,10510,10510,10510,0
20241216,180500,358225313540,10510,10510,10510,10510,0
20241216,180400,358225313540,10510,10510,10510,10510,0
20241216,180300,358225313540,10510,10510,10510,10510,0
20241216,180200,358225313540,10510,10510,10510,10510,0
20241216,180100,358225313540,10510,10510,10510,10510,0
20241216,180000,358225313540,10510,10510,10510,10510,0
20241216,175900,358225313540,10510,10510,10510,10510,0
20241216,175800,358225313540,10510,10510,10510,10510,0
20241216,175700,358225313540,10510,10510,10510,10510,0
20241216,175600,358225313540,10510,10510,10510,10510,0
20241216,175500,358225313540,10510,10510,10510,10510,0
20241216,175400,358225313540,10510,10510,10510,10510,161174
20241216,175300,358225313540,10510,10510,10510,10510,0
20241216,175200,358225313540,10510,10510,10510,10510,0
20241216,175100,358225313540,10510,10510,10510,10510,0
20241216,175000,358225313540,10510,10510,10510,10510,0
20241216,174900,358225313540,10510,10510,10510,10510,0
20241216,174800,358225313540,10510,10510,10510,10510,0
20241216,174700,358225313540,10510,10510,10510,10510,0
20241216,174600,358225313540,10510,10510,10510,10510,0
20241216,174500,358225313540,10510,10510,10510,10510,0
20241216,174400,358225313540,10510,10510,10510,10510,0
20241216,174300,358225313540,10510,10510,10510,10510,0
20241216,174200,358225313540,10510,10510,10510,10510,0
20241216,174100,358225313540,10510,10510,10510,10510,0
20241216,174000,358225313540,10510,10510,10510,10510,0
20241216,173900,358225313540,10510,10510,10510,10510,0
20241216,173800,358225313540,10510,10510,10510,10510,0
20241216,173700,358225313540,10510,10510,10510,10510,0
20241216,173600,358225313540,10510,10510,10510,10510,0
20241216,173500,358225313540,10510,10510,10510,10510,0
20241216,173400,358225313540,10510,10510,10510,10510,0
20241216,173300,358225313540,10510,10510,10510,10510,0
20241216,173200,358225313540,10510,10510,10510,10510,0
20241216,173100,358225313540,10510,10510,10510,10510,0
20241216,173000,358225313540,10510,10510,10510,10510,0
20241216,172900,358225313540,10510,10510,10510,10510,0
20241216,172800,358225313540,10510,10510,10510,10510,0
20241216,172700,358225313540,10510,10510,10510,10510,0
20241216,172600,358225313540,10510,10510,10510,10510,0
20241216,172500,358225313540,10510,10510,10510,10510,0
20241216,172400,358225313540,10510,10510,10510,10510,161174
20241216,172300,358225313540,10510,10510,10510,10510,0
20241216,172200,358225313540,10510,10510,10510,10510,0
20241216,172100,358225313540,10510,10510,10510,10510,0
20241216,172000,358225313540,10510,10510,10510,10510,0
20241216,171900,358225313540,10510,10510,10510,10510,0
20241216,171800,358225313540,10510,10510,10510,10510,0
20241216,171700,358225313540,10510,10510,10510,10510,0
20241216,171600,358225313540,10510,10510,10510,10510,0
20241216,171500,358225313540,10510,10510,10510,10510,0
20241216,171400,358225313540,10510,10510,10510,10510,0
20241216,171300,358225313540,10510,10510,10510,10510,0
20241216,171200,358225313540,10510,10510,10510,10510,0
20241216,171100,358225313540,10510,10510,10510,10510,0
20241216,171000,358225313540,10510,10510,10510,10510,0
20241216,170900,358225313540,10510,10510,10510,10510,0
20241216,170800,358225313540,10510,10510,10510,10510,0
20241216,170700,358225313540,10510,10510,10510,10510,0
20241216,170600,358225313540,10510,10510,10510,10510,0
20241216,170500,358225313540,10510,10510,10510,10510,0
20241216,170400,358225313540,10510,10510,10510,10510,0
20241216,170300,358225313540,10510,10510,10510,10510,0
20241216,170200,358225313540,10510,10510,10510,10510,0
20241216,170100,358225313540,10510,10510,10510,10510,0
20241216,170000,358225313540,10510,10510,10510,10510,0
20241216,165900,358225313540,10510,10510,10510,10510,0
20241216,165800,358225313540,10510,10510,10510,10510,0
20241216,165700,358225313540,10510,10510,10510,10510,0
20241216,165600,358225313540,10510,10510,10510,10510,0
20241216,165500,358225313540,10510,10510,10510,10510,0
20241216,165400,358225313540,10510,10510,10510,10510,161174
20241216,165300,358225313540,10510,10510,10510,10510,0
20241216,165200,358225313540,10510,10510,10510,10510,0
20241216,165100,358225313540,10510,10510,10510,10510,0
20241216,165000,358225313540,10510,10510,10510,10510,0
20241216,164900,358225313540,10510,10510,10510,10510,0
20241216,164800,358225313540,10510,10510,10510,10510,0
20241216,164700,358225313540,10510,10510,10510,10510,0
20241216,164600,358225313540,10510,10510,10510,10510,0
20241216,164500,358225313540,10510,10510,10510,10510,0
20241216,164400,358225313540,10510,10510,10510,10510,0
20241216,164300,358225313540,10510,10510,10510,10510,0
20241216,164200,358225313540,10510,10510,10510,10510,0
20241216,164100,358225313540,10510,10510,10510,10510,0
20241216,164000,358225313540,10510,10510,10510,10510,0
20241216,163900,358225313540,10510,10510,10510,10510,0
20241216,163800,358225313540,10510,10510,10510,10510,0
20241216,163700,358225313540,10510,10510,10510,10510,0
20241216,163600,358225313540,10510,10510,10510,10510,0
20241216,163500,358225313540,10510,10510,10510,10510,0
20241216,163400,358225313540,10510,10510,10510,10510,0
20241216,163300,358225313540,10510,10510,10510,10510,0
20241216,163200,358225313540,10510,10510,10510,10510,0
20241216,163100,358225313540,10510,10510,10510,10510,0
20241216,163000,358225313540,10510,10510,10510,10510,0
20241216,162900,358225313540,10510,10510,10510,10510,0
20241216,162800,358225313540,10510,10510,10510,10510,0
20241216,162700,358225313540,10510,10510,10510,10510,0
20241216,162600,358225313540,10510,10510,10510,10510,0
20241216,162500,358225313540,10510,10510,10510,10510,0
20241216,162400,358225313540,10510,10510,10510,10510,161174
20241216,162300,358225313540,10510,10510,10510,10510,0
20241216,162200,358225313540,10510,10510,10510,10510,0
20241216,162100,358225313540,10510,10510,10510,10510,0
20241216,162000,358225313540,10510,10510,10510,10510,0
20241216,161900,358225313540,10510,10510,10510,10510,0
20241216,161800,358225313540,10510,10510,10510,10510,0
20241216,161700,358225313540,10510,10510,10510,10510,0
20241216,161600,358225313540,10510,10510,10510,10510,0
20241216,161500,358225313540,10510,10510,10510,10510,0
20241216,161400,358225313540,10510,10510,10510,10510,0
20241216,161300,358225313540,10510,10510,10510,10510,0
20241216,161200,358225313540,10510,10510,10510,10510,0
20241216,161100,358225313540,10510,10510,10510,10510,0
20241216,161000,358225313540,10510,10510,10510,10510,0
20241216,160900,358225313540,10510,10510,10510,10510,0
20241216,160800,358225313540,10510,10510,10510,10510,0
20241216,160700,358225313540,10510,10510,10510,10510,0
20241216,160600,358225313540,10510,10510,10510,10510,0
20241216,160500,358225313540,10510,10510,10510,10510,0
20241216,160400,358225313540,10510,10510,10510,10510,0
20241216,160300,358225313540,10510,10510,10510,10510,0
20241216,160200,358225313540,10510,10510,10510,10510,0
20241216,160100,358225313540,10510,10510,10510,10510,0
20241216,160000,358225313540,10510,10510,10510,10510,0
20241216,155900,358225313540,10510,10510,10510,10510,0
20241216,155800,358225313540,10510,10510,10510,10510,0
20241216,155700,358225313540,10510,10510,10510,10510,0
20241216,155600,358225313540,10510,10510,10510,10510,0
20241216,155500,358225313540,10510,10510,10510,10510,0
20241216,155400,358225313540,10510,10510,10510,10510,161174
20241216,155300,358225313540,10510,10510,10510,10510,0
20241216,155200,358225313540,10510,10510,10510,10510,0
20241216,155100,358225313540,10510,10510,10510,10510,0
20241216,155000,358225313540,10510,10510,10510,10510,0
20241216,154900,358225313540,10510,10510,10510,10510,0
20241216,154800,358225313540,10510,10510,10510,10510,0
20241216,154700,358225313540,10510,10510,10510,10510,0
20241216,154600,358225313540,10510,10510,10510,10510,0
20241216,154500,358225313540,10510,10510,10510,10510,0
20241216,154400,358225313540,10510,10510,10510,10510,0
20241216,154300,358225313540,10510,10510,10510,10510,0
20241216,154200,358225313540,10510,10510,10510,10510,0
20241216,154100,358225313540,10510,10510,10510,10510,0
20241216,154000,358225313540,10510,10510,10510,10510,0
20241216,153900,358225313540,10510,10510,10510,10510,0
20241216,153800,358225313540,10510,10510,10510,10510,0
20241216,153700,358225313540,10510,10510,10510,10510,0
20241216,153600,358225313540,10510,10510,10510,10510,0
20241216,153500,358225313540,10510,10510,10510,10510,0
20241216,153400,358225313540,10510,10510,10510,10510,0
20241216,153300,358225313540,10510,10510,10510,10510,0
20241216,153200,358225313540,10510,10510,10510,10510,0
20241216,153100,358225313540,10510,10510,10510,10510,0
20241216,153000,358225313540,10510,10510,10510,10510,161174
20241216,152900,356531374800,10410,10410,10410,10410,0
20241216,152800,356531374800,10410,10410,10410,10410,0
20241216,152700,356531374800,10410,10410,10410,10410,0
20241216,152600,356531374800,10410,10410,10410,10410,0
20241216,152500,356531374800,10410,10410,10410,10410,0
20241216,152400,356531374800,10410,10410,10410,10410,0
20241216,152300,356531374800,10410,10410,10410,10410,0
20241216,152200,356531374800,10410,10410,10410,10410,0
20241216,152100,356531374800,10410,10410,10410,10410,0
20241216,152000,356531374800,10410,10410,10410,10410,0
20241216,151900,356531374800,10410,10580,10590,10370,128065
20241216,151800,355194261860,10590,10560,10600,10550,47501
20241216,151700,354691867940,10560,10620,10630,10560,53849
20241216,151600,354122071300,10620,10550,10640,10540,89190
20241216,151500,353177241200,10560,10470,10570,10410,88303
20241216,151400,352250503130,10470,10490,10510,10460,28579
20241216,151300,351951052820,10490,10440,10510,10430,70733
20241216,151200,351210306840,10440,10530,10560,10440,69618
20241216,151100,350479422690,10540,10560,10580,10520,20471
20241216,151000,350263553240,10560,10500,10580,10500,38471
20241216,150900,349857966860,10500,10590,10600,10500,46072
20241216,150800,349372393050,10600,10590,10610,10580,17200
20241216,150700,349190120500,10580,10580,10600,10560,14168
20241216,150600,349040265490,10580,10630,10650,10570,22088
20241216,150500,348805851780,10620,10570,10630,10550,39807
20241216,150400,348384696890,10570,10600,10660,10570,42228
20241216,150300,347936707540,10600,10610,10630,10560,31699
20241216,150200,347600775200,10620,10630,10670,10600,38520
20241216,150100,347191276950,10660,10580,10670,10570,44827
20241216,150000,346714544610,10580,10600,10600,10530,30815
20241216,145900,346389070090,10600,10610,10620,10590,27640
20241216,145800,346096072710,10610,10670,10680,10590,56727
20241216,145700,345493149320,10670,10570,10690,10570,153000
20241216,145600,343865382630,10580,10530,10580,10510,23835
20241216,145500,343614273900,10530,10580,10600,10530,59081
20241216,145400,342990140400,10580,10460,10600,10440,99466
20241216,145300,341941468850,10460,10500,10530,10450,54175
20241216,145200,341373326530,10500,10550,10550,10500,69476
20241216,145100,340642221250,10530,10400,10540,10390,105167
20241216,145000,339540771970,10400,10390,10420,10320,74820
20241216,144900,338764023570,10380,10410,10420,10290,165157
20241216,144800,337054336500,10400,10490,10490,10400,100233
20241216,144700,336008242840,10490,10470,10520,10450,88002
20241216,144600,335085410210,10470,10600,10610,10400,171758
20241216,144500,333280456270,10590,10680,10680,10570,67860
20241216,144400,332560539640,10670,10710,10710,10620,52077
20241216,144300,332004717240,10700,10720,10720,10680,31511
20241216,144200,331667452050,10730,10550,10750,10530,103396
20241216,144100,330563682550,10540,10640,10650,10530,122360
20241216,144000,329270104800,10650,10740,10760,10600,116552
20241216,143900,328027784850,10740,10770,10770,10720,56155
20241216,143800,327424803490,10760,10760,10780,10750,18262
20241216,143700,327228364440,10760,10830,10840,10760,19863
20241216,143600,327013680150,10820,10760,10820,10750,21648
20241216,143500,326780341740,10750,10780,10790,10750,27464
20241216,143400,326484524430,10790,10800,10820,10770,26578
20241216,143300,326197537300,10810,10850,10850,10800,13532
20241216,143200,326051069310,10840,10800,10850,10790,26415
20241216,143100,325765479360,10800,10870,10870,10800,19034
20241216,143000,325559311030,10860,10880,10880,10830,25884
20241216,142900,325278438780,10870,10890,10900,10860,19451
20241216,142800,325066863580,10890,10870,10920,10860,31681
20241216,142700,324721841520,10870,10880,10900,10850,25007
20241216,142600,324449763760,10870,10880,10890,10830,37551
20241216,142500,324041538880,10890,10780,10910,10770,80515
20241216,142400,323168228050,10780,10770,10790,10760,7152
20241216,142300,323091138080,10770,10800,10800,10760,16451
20241216,142200,322913707020,10800,10760,10810,10750,30720
20241216,142100,322582214390,10760,10770,10780,10720,17542
20241216,142000,322393617620,10760,10750,10790,10710,17325
20241216,141900,322207309080,10750,10790,10800,10740,25670
20241216,141800,321931069340,10800,10810,10820,10780,20312
20241216,141700,321711706140,10810,10810,10810,10770,33988
20241216,141600,321344809900,10810,10720,10810,10720,59957
20241216,141500,320698634990,10730,10740,10790,10660,117366
20241216,141400,319441002380,10750,10820,10830,10720,141035
20241216,141300,317922593410,10820,10870,10880,10800,80540
20241216,141200,317050412130,10870,10880,10890,10860,33335
20241216,141100,316688026610,10880,10900,10900,10880,24478
20241216,141000,316421594920,10900,10910,10930,10900,9926
20241216,140900,316313294810,10920,10910,10930,10900,10301
20241216,140800,316200884440,10920,10920,10920,10880,28799
20241216,140700,315886939400,10920,10940,10950,10920,12459
20241216,140600,315750743370,10950,10930,10960,10920,18097
20241216,140500,315552743940,10930,10940,10940,10920,14239
20241216,140400,315397080560,10930,10930,10950,10920,12449
20241216,140300,315260979570,10930,10890,10930,10890,35816
20241216,140200,314870242050,10900,10950,10960,10890,45049
20241216,140100,314377879810,10950,11000,11010,10890,83154
20241216,140000,313467746240,11010,11010,11020,11000,9307
20241216,135900,313365306450,11010,11010,11020,11000,15872
20241216,135800,313190556160,11010,11050,11050,11010,19167
20241216,135700,312979379420,11030,11060,11100,11010,89593
20241216,135600,311987844380,11060,10990,11060,10980,64324
20241216,135500,311278601880,10980,10960,11000,10950,12345
20241216,135400,311143136270,10960,11000,11000,10930,29384
20241216,135300,310821378920,10970,10960,11000,10940,19572
20241216,135200,310606790770,10970,10990,11030,10960,53152
20241216,135100,310021782710,10990,10970,11000,10970,14694
20241216,135000,309860337590,10970,10970,10980,10940,27696
20241216,134900,309556854670,10980,10980,11000,10960,27737
20241216,134800,309252435410,10980,11010,11020,10960,31287
20241216,134700,308908572390,11010,10940,11030,10910,41565
20241216,134600,308451598940,10930,10990,11010,10910,62017
20241216,134500,307772143640,10990,11020,11030,10950,48611
20241216,134400,307238048720,11010,11010,11030,11000,39381
20241216,134300,306804280010,11010,11070,11080,11010,48772
20241216,134200,306265467420,11070,11070,11070,11050,50103
20241216,134100,305711223140,11070,10970,11070,10960,99211
20241216,134000,304615731360,10970,11020,11020,10970,40143
20241216,133900,304174512030,11010,11020,11030,10950,71310
20241216,133800,303390659850,11030,11010,11050,10990,109929
20241216,133700,302178633920,11000,10900,11040,10890,187506
20241216,133600,300119451110,10900,10900,10910,10870,33756
20241216,133500,299751889920,10910,10930,10940,10900,47570
20241216,133400,299232427140,10930,10850,10940,10840,142378
20241216,133300,297679565140,10850,10840,10860,10830,45281
20241216,133200,297188319910,10840,10850,10850,10820,16767
20241216,133100,297006682970,10840,10820,10860,10810,39784
20241216,133000,296575734140,10820,10840,10860,10800,68041
20241216,132900,295838721630,10840,10800,10840,10770,46183
20241216,132800,295339846090,10800,10800,10830,10790,52237
20241216,132700,294775641020,10810,10760,10850,10750,91928
20241216,132600,293781145500,10760,10780,10800,10750,51473
20241216,132500,293226823840,10790,10750,10790,10750,32889
20241216,132400,292872824400,10760,10760,10790,10740,103349
20241216,132300,291759946640,10760,10660,10760,10640,130429
20241216,132200,290363477860,10670,10650,10670,10640,52615
20241216,132100,289802700160,10650,10630,10660,10630,76629
20241216,132000,288986826780,10630,10560,10650,10540,98670
20241216,131900,287941703670,10560,10590,10600,10510,161422
20241216,131800,286238260230,10580,10630,10640,10580,132759
20241216,131700,284829419270,10640,10680,10700,10630,62679
20241216,131600,284161082350,10690,10740,10750,10680,28378
20241216,131500,283856922810,10740,10670,10760,10650,63284
20241216,131400,283179510930,10670,10780,10790,10670,97943
20241216,131300,282130664430,10770,10750,10800,10740,21636
20241216,131200,281897823060,10750,10740,10780,10720,41869
20241216,131100,281448020690,10740,10760,10770,10740,20234
20241216,131000,281230377970,10770,10770,10780,10760,18128
20241216,130900,281035127540,10770,10820,10820,10770,25428
20241216,130800,280760729450,10820,10820,10840,10810,25524
20241216,130700,280484485270,10810,10790,10820,10780,30305
20241216,130600,280157137250,10790,10720,10810,10720,34440
20241216,130500,279786157550,10720,10800,10800,10720,44385
20241216,130400,279308735570,10790,10770,10810,10760,25042
20241216,130300,279038519510,10780,10770,10800,10740,74858
20241216,130200,278232452990,10770,10820,10830,10770,48844
20241216,130100,277705601830,10820,10870,10880,10810,26594
20241216,130000,277417139910,10880,10810,10890,10800,43289
20241216,125900,276947088750,10810,10800,10840,10770,42891
20241216,125800,276483784860,10800,10850,10880,10800,66027
20241216,125700,275767326960,10850,10810,10880,10780,58594
20241216,125600,275132897260,10800,10770,10850,10760,82246
20241216,125500,274244659160,10760,10890,10900,10760,157520
20241216,125400,272541459720,10890,10850,10920,10840,59668
20241216,125300,271891936430,10850,10880,10910,10840,70449
20241216,125200,271126000650,10880,10900,10940,10850,109431
20241216,125100,269934189850,10880,11000,11000,10860,159867
20241216,125000,268187213960,11000,11050,11050,10960,100420
20241216,124900,267082485710,11050,10900,11110,10880,300816
20241216,124800,263770387220,10900,10880,10900,10850,95302
20241216,124700,262734036030,10880,10850,10900,10780,111286
20241216,124600,261526984500,10850,10860,10920,10810,188300
20241216,124500,259481280230,10860,10790,10880,10780,185507
20241216,124400,257468848590,10790,10710,10790,10700,62042
20241216,124300,256802639960,10720,10730,10750,10700,66083
20241216,124200,256093837760,10730,10760,10760,10720,64588
20241216,124100,255400405170,10750,10790,10820,10730,80114
20241216,124000,254538072840,10780,10640,10890,10620,336660
20241216,123900,250907893670,10630,10660,10700,10610,92010
20241216,123800,249928397490,10670,10630,10670,10630,57461
20241216,123700,249316814360,10630,10700,10770,10610,179059
20241216,123600,247398487980,10680,10600,10730,10580,153127
20241216,123500,245768770950,10600,10690,10700,10580,182514
20241216,123400,243830837220,10690,10660,10840,10640,424856
20241216,123300,239266139100,10670,10640,10690,10630,190495
20241216,123200,237234051010,10660,10590,10670,10560,240418
20241216,123100,234678935080,10560,10620,10700,10550,274606
20241216,123000,231766516260,10640,10640,10640,10640,0
20241216,122900,231766516260,10640,10490,10640,10480,197637
20241216,122800,229677590340,10500,10390,10520,10380,215299
20241216,122700,227425168590,10380,10400,10430,10370,155481
20241216,122600,225809434280,10410,10370,10430,10350,170354
20241216,122500,224040588110,10370,10280,10400,10240,342039
20241216,122400,220507526770,10290,10090,10290,10090,243689
20241216,122300,218021700070,10090,10170,10170,10050,91838
20241216,122200,217094069380,10160,10110,10170,10110,78101
20241216,122100,216302159980,10110,10060,10150,10060,60115
20241216,122000,215693589650,10060,10100,10110,10040,88402
20241216,121900,214803669240,10090,10120,10170,10080,149989
20241216,121800,213283558660,10120,10130,10160,10050,140456
20241216,121700,211862929650,10130,10160,10180,10120,140948
20241216,121600,210433107000,10160,10090,10160,10090,193872
20241216,121500,208469178570,10100,10040,10120,10040,164031
20241216,121400,206814555070,10050,9920,10120,9920,433225
20241216,121300,202463374300,9930,9880,9940,9870,89168
20241216,121200,201579952030,9890,9810,9890,9790,44831
20241216,121100,201138239130,9810,9820,9840,9810,11253
20241216,121000,201027734960,9820,9830,9840,9820,7284
20241216,120900,200956139580,9830,9840,9850,9830,9368
20241216,120800,200863972490,9840,9860,9870,9840,14774
20241216,120700,200718348560,9870,9850,9880,9850,13738
20241216,120600,200582777080,9850,9850,9860,9850,4495
20241216,120500,200538486260,9840,9880,9880,9840,20809
20241216,120400,200333232950,9890,9880,9890,9870,32307
20241216,120300,200014021060,9870,9840,9880,9840,33072
20241216,120200,199687734520,9840,9810,9850,9810,14115
20241216,120100,199549001920,9810,9780,9820,9780,17628
20241216,120000,199376177670,9780,9770,9790,9760,11530
20241216,115900,199263511940,9770,9800,9800,9760,35630
20241216,115800,198915320130,9800,9820,9830,9790,17281
20241216,115700,198745849670,9820,9800,9850,9790,18435
20241216,115600,198565123310,9800,9820,9830,9800,20847
20241216,115500,198360648370,9820,9840,9840,9820,7337
20241216,115400,198288497010,9840,9830,9840,9810,10386
20241216,115300,198186484780,9840,9830,9840,9820,14271
20241216,115200,198046233000,9830,9850,9860,9830,16962
20241216,115100,197879309960,9850,9890,9900,9850,33222
20241216,115000,197551105570,9900,9890,9900,9880,20659
20241216,114900,197346769230,9890,9890,9900,9880,14014
20241216,114800,197208179860,9890,9880,9890,9840,22904
20241216,114700,196982173040,9870,9890,9900,9850,25717
20241216,114600,196728170910,9890,9830,9900,9830,25444
20241216,114500,196476963420,9830,9830,9840,9810,9587
20241216,114400,196382738410,9840,9850,9850,9810,15623
20241216,114300,196229190500,9850,9840,9850,9820,11504
20241216,114200,196116049700,9850,9850,9860,9820,21529
20241216,114100,195904316000,9850,9870,9890,9850,37502
20241216,114000,195534550790,9860,9900,9920,9860,46030
20241216,113900,195079133540,9900,9890,9910,9880,43744
20241216,113800,194646520760,9880,9860,9910,9860,112576
20241216,113700,193532987730,9860,9830,9860,9810,70851
20241216,113600,192836330350,9840,9800,9850,9790,45158
20241216,113500,192392720220,9800,9790,9800,9770,9977
20241216,113400,192295115590,9780,9800,9830,9780,34090
20241216,113300,191960820920,9800,9720,9800,9720,30005
20241216,113200,191667501540,9720,9750,9770,9720,12486
20241216,113100,191545828310,9760,9730,9770,9730,16139
20241216,113000,191388389850,9730,9720,9740,9700,24974
20241216,112900,191145612610,9730,9720,9740,9690,31810
20241216,112800,190836812290,9710,9730,9750,9690,99513
20241216,112700,189870460540,9730,9770,9780,9730,57555
20241216,112600,189309145400,9780,9790,9800,9760,19669
20241216,112500,189116860660,9790,9780,9810,9760,22408
20241216,112400,188897692520,9780,9820,9830,9780,19552
20241216,112300,188706030500,9810,9790,9830,9780,18109
20241216,112200,188528445520,9780,9760,9810,9760,43116
20241216,112100,188106868030,9760,9830,9830,9760,82410
20241216,112000,187300249480,9820,9810,9830,9810,9767
20241216,111900,187204374080,9810,9830,9840,9810,16672
20241216,111800,187040609410,9830,9840,9850,9830,9911
20241216,111700,186943132520,9840,9880,9890,9830,31487
20241216,111600,186632707330,9870,9840,9880,9830,18989
20241216,111500,186445407620,9840,9820,9860,9820,14728
20241216,111400,186300460320,9830,9840,9840,9810,25192
20241216,111300,186053029110,9840,9870,9880,9840,20121
20241216,111200,185854698790,9870,9880,9900,9870,35529
20241216,111100,185503482790,9890,9880,9920,9870,66362
20241216,111000,184846709440,9880,9840,9930,9830,118688
20241216,110900,183673137320,9840,9790,9850,9790,15801
20241216,110800,183517980760,9790,9780,9820,9780,21044
20241216,110700,183311855540,9780,9830,9870,9780,53661
20241216,110600,182784948180,9820,9810,9830,9780,41024
20241216,110500,182383226740,9810,9840,9840,9810,20467
20241216,110400,182182135790,9830,9790,9840,9780,23557
20241216,110300,181951103480,9800,9810,9840,9790,27383
20241216,110200,181682427660,9810,9830,9840,9780,78729
20241216,110100,180910419290,9840,9870,9870,9830,25392
20241216,110000,180660502500,9870,9850,9870,9830,24690
20241216,105900,180417205000,9850,9880,9880,9840,32524
20241216,105800,180096629790,9880,9880,9900,9870,29831
20241216,105700,179801689150,9870,9900,9900,9860,42106
20241216,105600,179385644140,9900,9870,9900,9860,27668
20241216,105500,179112070730,9870,9850,9900,9840,47167
20241216,105400,178646113830,9850,9870,9880,9840,44720
20241216,105300,178205317050,9870,9880,9890,9850,36866
20241216,105200,177841484490,9880,9850,9920,9850,79181
20241216,105100,177058311950,9860,9850,9860,9820,50919
20241216,105000,176557283000,9840,9820,9850,9780,55125
20241216,104900,176016873370,9820,9770,9830,9740,50936
20241216,104800,175518204800,9790,9830,9850,9740,158892
20241216,104700,173962216000,9830,9960,9960,9820,116039
20241216,104600,172814117580,9960,9830,9960,9810,144878
20241216,104500,171379454560,9830,9820,9850,9780,154792
20241216,104400,169861389230,9820,9850,9860,9820,64211
20241216,104300,169229534690,9850,9910,9920,9850,46339
20241216,104200,168771393250,9910,9890,9940,9860,57293
20241216,104100,168203970430,9850,9850,9910,9830,68405
20241216,104000,167528464660,9860,9900,9940,9840,140072
20241216,103900,166142642090,9900,9920,9940,9900,57015
20241216,103800,165577783000,9930,9900,9960,9900,48310
20241216,103700,165098328440,9910,9930,9940,9890,83167
20241216,103600,164273930970,9930,9900,9950,9890,99696
20241216,103500,163284727670,9900,9950,9960,9830,231672
20241216,103400,160995109850,9960,10080,10110,9840,412440
20241216,103300,156885960290,10080,10010,10130,10000,334169
20241216,103200,153521168630,10000,9950,10030,9940,228750
20241216,103100,151233756280,9950,9880,10020,9830,418184
20241216,103000,147076827570,9910,9690,10070,9680,761443
20241216,102900,139551069570,9680,9730,9740,9660,63117
20241216,102800,138939322960,9720,9680,9730,9630,96986
20241216,102700,138000153770,9680,9660,9680,9650,34216
20241216,102600,137669427070,9660,9660,9720,9600,116619
20241216,102500,136541419280,9680,9650,9710,9630,72465
20241216,102400,135840974240,9660,9640,9770,9630,165565
20241216,102300,134233966940,9640,9570,9670,9560,91892
20241216,102200,133350246440,9560,9620,9620,9550,100566
20241216,102100,132386626180,9610,9680,9680,9590,148374
20241216,102000,130958522650,9680,9740,9790,9650,210339
20241216,101900,128909735690,9750,9670,9760,9620,171744
20241216,101800,127243374910,9670,9830,9830,9510,294100
20241216,101700,124412601200,9820,9670,9850,9550,398705
20241216,101600,120549166480,9660,9630,9690,9610,140717
20241216,101500,119189279510,9620,9640,9690,9600,209414
20241216,101400,117170493130,9640,9680,9680,9580,194955
20241216,101300,115287630730,9740,9740,9740,9740,0
20241216,101200,115287630730,9740,9680,9740,9640,355959
20241216,101100,111833656770,9690,9580,9690,9550,174153
20241216,101000,110157735360,9580,9630,9640,9550,147196
20241216,100900,108746060710,9630,9480,9670,9400,424231
20241216,100800,104683531580,9480,9450,9500,9420,134265
20241216,100700,103413460080,9450,9390,9510,9360,137375
20241216,100600,102120252890,9390,9460,9460,9340,179121
20241216,100500,100438901390,9460,9560,9590,9410,262014
20241216,100400,97946948990,9570,9470,9640,9420,491540
20241216,100300,93253354800,9470,9410,9470,9350,264375
20241216,100200,90760208650,9410,9300,9410,9270,228648
20241216,100100,88624061240,9310,9280,9310,9210,82517
20241216,100000,87858949440,9290,9230,9330,9210,184886
20241216,095900,86142024790,9230,9220,9270,9140,130854
20241216,095800,84935199590,9230,9170,9230,9170,31368
20241216,095700,84646408340,9170,9160,9210,9150,31900
20241216,095600,84353532560,9170,9190,9250,9150,121222
20241216,095500,83237511860,9200,9180,9220,9170,40020
20241216,095400,82869606120,9190,9180,9190,9150,30407
20241216,095300,82591018060,9170,9160,9240,9130,140118
20241216,095200,81303188660,9160,9100,9200,9090,176378
20241216,095100,79685914160,9100,9010,9110,9010,34322
20241216,095000,79374347370,9010,9070,9080,9010,24084
20241216,094900,79156749330,9070,9010,9070,9010,30338
20241216,094800,78882741300,9010,9080,9080,8960,150162
20241216,094700,77530977370,9060,9100,9100,9040,30282
20241216,094600,77256172830,9100,9070,9100,9050,29224
20241216,094500,76991348520,9060,9060,9080,9050,9871
20241216,094400,76901884550,9050,9060,9080,9050,17956
20241216,094300,76739245910,9050,9050,9070,9020,45379
20241216,094200,76329020700,9050,9140,9160,9040,60456
20241216,094100,75779041120,9140,9140,9150,9090,48375
20241216,094000,75338393340,9140,9140,9170,9100,60135
20241216,093900,74788289980,9140,9080,9140,9080,19956
20241216,093800,74606430600,9080,9130,9150,9080,33948
20241216,093700,74296743740,9120,9070,9140,9060,24895
20241216,093600,74070038050,9100,9070,9110,9000,102396
20241216,093500,73143716510,9070,9090,9130,9070,68326
20241216,093400,72522132340,9100,9130,9200,9090,131584
20241216,093300,71316961430,9110,9050,9150,9050,116184
20241216,093200,70257748140,9050,9110,9110,9020,136998
20241216,093100,69016039320,9100,9200,9210,9080,212757
20241216,093000,67073675190,9190,9170,9230,9150,159242
20241216,092900,65610934770,9170,9230,9240,9150,325562
20241216,092800,62622413800,9230,9420,9550,9110,772326
20241216,092700,55381112000,9430,9380,9440,9330,382913
20241216,092600,51790194070,9380,9280,9390,9180,643640
20241216,092500,45793820830,9280,9050,9300,9040,636586
20241216,092400,39932479490,9050,8990,9070,8970,97737
20241216,092300,39050555270,8980,9060,9130,8940,290331
20241216,092200,36423144230,9060,9000,9080,8970,147081
20241216,092100,35095723630,9000,8960,9040,8960,71593
20241216,092000,34450529730,8970,8990,9030,8960,78417
20241216,091900,33744740450,8990,8990,9000,8940,48583
20241216,091800,33308659910,8990,8940,9020,8910,66104
20241216,091700,32714991220,8930,8990,9030,8900,83575
20241216,091600,31965896440,8990,8980,9000,8960,44195
20241216,091500,31568913250,8990,9000,9030,8960,58941
20241216,091400,31038280800,9000,9030,9050,9000,93773
20241216,091300,30191659030,9020,8940,9050,8910,105572
20241216,091200,29242494710,8930,8870,8950,8860,56776
20241216,091100,28736964140,8870,8870,8930,8850,67984
20241216,091000,28133607250,8870,8950,8960,8840,178478
20241216,090900,26546224070,8950,9020,9070,8950,126864
20241216,090800,25402207650,9030,8980,9030,8950,80718
20241216,090700,24677101270,8980,8990,9000,8940,125133
20241216,090600,23554974620,8980,9100,9110,8970,218481
20241216,090500,21579706580,9100,9050,9130,8940,282920
20241216,090400,19022777920,9070,8940,9080,8930,282542
20241216,090300,16470095880,8940,8980,9100,8940,592568
20241216,090200,11125157970,8990,8900,8990,8880,279460
20241216,090100,8623818680,8900,8860,8980,8820,409499
20241216,090000,4984477640,8860,8860,8870,8780,544435