stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,212600,42606928250,8570,8570,8570,8570,92943
20241216,212500,42606928250,8570,8570,8570,8570,0
20241216,212400,42606928250,8570,8570,8570,8570,0
20241216,212300,42606928250,8570,8570,8570,8570,0
20241216,212200,42606928250,8570,8570,8570,8570,0
20241216,212100,42606928250,8570,8570,8570,8570,0
20241216,212000,42606928250,8570,8570,8570,8570,0
20241216,211900,42606928250,8570,8570,8570,8570,0
20241216,211800,42606928250,8570,8570,8570,8570,0
20241216,211700,42606928250,8570,8570,8570,8570,0
20241216,211600,42606928250,8570,8570,8570,8570,0
20241216,211500,42606928250,8570,8570,8570,8570,0
20241216,211400,42606928250,8570,8570,8570,8570,0
20241216,211300,42606928250,8570,8570,8570,8570,0
20241216,211200,42606928250,8570,8570,8570,8570,0
20241216,211100,42606928250,8570,8570,8570,8570,0
20241216,211000,42606928250,8570,8570,8570,8570,0
20241216,210900,42606928250,8570,8570,8570,8570,0
20241216,210800,42606928250,8570,8570,8570,8570,0
20241216,210700,42606928250,8570,8570,8570,8570,0
20241216,210600,42606928250,8570,8570,8570,8570,0
20241216,210500,42606928250,8570,8570,8570,8570,0
20241216,210400,42606928250,8570,8570,8570,8570,0
20241216,210300,42606928250,8570,8570,8570,8570,0
20241216,210200,42606928250,8570,8570,8570,8570,0
20241216,210100,42606928250,8570,8570,8570,8570,0
20241216,210000,42606928250,8570,8570,8570,8570,0
20241216,205900,42606928250,8570,8570,8570,8570,0
20241216,205800,42606928250,8570,8570,8570,8570,0
20241216,205700,42606928250,8570,8570,8570,8570,0
20241216,205600,42606928250,8570,8570,8570,8570,92943
20241216,205500,42606928250,8570,8570,8570,8570,0
20241216,205400,42606928250,8570,8570,8570,8570,0
20241216,205300,42606928250,8570,8570,8570,8570,0
20241216,205200,42606928250,8570,8570,8570,8570,0
20241216,205100,42606928250,8570,8570,8570,8570,0
20241216,205000,42606928250,8570,8570,8570,8570,0
20241216,204900,42606928250,8570,8570,8570,8570,0
20241216,204800,42606928250,8570,8570,8570,8570,0
20241216,204700,42606928250,8570,8570,8570,8570,0
20241216,204600,42606928250,8570,8570,8570,8570,0
20241216,204500,42606928250,8570,8570,8570,8570,0
20241216,204400,42606928250,8570,8570,8570,8570,0
20241216,204300,42606928250,8570,8570,8570,8570,0
20241216,204200,42606928250,8570,8570,8570,8570,0
20241216,204100,42606928250,8570,8570,8570,8570,0
20241216,204000,42606928250,8570,8570,8570,8570,0
20241216,203900,42606928250,8570,8570,8570,8570,0
20241216,203800,42606928250,8570,8570,8570,8570,0
20241216,203700,42606928250,8570,8570,8570,8570,0
20241216,203600,42606928250,8570,8570,8570,8570,0
20241216,203500,42606928250,8570,8570,8570,8570,0
20241216,203400,42606928250,8570,8570,8570,8570,0
20241216,203300,42606928250,8570,8570,8570,8570,0
20241216,203200,42606928250,8570,8570,8570,8570,0
20241216,203100,42606928250,8570,8570,8570,8570,0
20241216,203000,42606928250,8570,8570,8570,8570,0
20241216,202900,42606928250,8570,8570,8570,8570,0
20241216,202800,42606928250,8570,8570,8570,8570,0
20241216,202700,42606928250,8570,8570,8570,8570,0
20241216,202600,42606928250,8570,8570,8570,8570,92943
20241216,202500,42606928250,8570,8570,8570,8570,0
20241216,202400,42606928250,8570,8570,8570,8570,0
20241216,202300,42606928250,8570,8570,8570,8570,0
20241216,202200,42606928250,8570,8570,8570,8570,0
20241216,202100,42606928250,8570,8570,8570,8570,0
20241216,202000,42606928250,8570,8570,8570,8570,0
20241216,201900,42606928250,8570,8570,8570,8570,0
20241216,201800,42606928250,8570,8570,8570,8570,0
20241216,201700,42606928250,8570,8570,8570,8570,0
20241216,201600,42606928250,8570,8570,8570,8570,0
20241216,201500,42606928250,8570,8570,8570,8570,0
20241216,201400,42606928250,8570,8570,8570,8570,0
20241216,201300,42606928250,8570,8570,8570,8570,0
20241216,201200,42606928250,8570,8570,8570,8570,0
20241216,201100,42606928250,8570,8570,8570,8570,0
20241216,201000,42606928250,8570,8570,8570,8570,0
20241216,200900,42606928250,8570,8570,8570,8570,0
20241216,200800,42606928250,8570,8570,8570,8570,0
20241216,200700,42606928250,8570,8570,8570,8570,0
20241216,200600,42606928250,8570,8570,8570,8570,0
20241216,200500,42606928250,8570,8570,8570,8570,0
20241216,200400,42606928250,8570,8570,8570,8570,0
20241216,200300,42606928250,8570,8570,8570,8570,0
20241216,200200,42606928250,8570,8570,8570,8570,0
20241216,200100,42606928250,8570,8570,8570,8570,0
20241216,200000,42606928250,8570,8570,8570,8570,0
20241216,195900,42606928250,8570,8570,8570,8570,0
20241216,195800,42606928250,8570,8570,8570,8570,0
20241216,195700,42606928250,8570,8570,8570,8570,0
20241216,195600,42606928250,8570,8570,8570,8570,92943
20241216,195500,42606928250,8570,8570,8570,8570,0
20241216,195400,42606928250,8570,8570,8570,8570,0
20241216,195300,42606928250,8570,8570,8570,8570,0
20241216,195200,42606928250,8570,8570,8570,8570,0
20241216,195100,42606928250,8570,8570,8570,8570,0
20241216,195000,42606928250,8570,8570,8570,8570,0
20241216,194900,42606928250,8570,8570,8570,8570,0
20241216,194800,42606928250,8570,8570,8570,8570,0
20241216,194700,42606928250,8570,8570,8570,8570,0
20241216,194600,42606928250,8570,8570,8570,8570,0
20241216,194500,42606928250,8570,8570,8570,8570,0
20241216,194400,42606928250,8570,8570,8570,8570,0
20241216,194300,42606928250,8570,8570,8570,8570,0
20241216,194200,42606928250,8570,8570,8570,8570,0
20241216,194100,42606928250,8570,8570,8570,8570,0
20241216,194000,42606928250,8570,8570,8570,8570,0
20241216,193900,42606928250,8570,8570,8570,8570,0
20241216,193800,42606928250,8570,8570,8570,8570,0
20241216,193700,42606928250,8570,8570,8570,8570,0
20241216,193600,42606928250,8570,8570,8570,8570,0
20241216,193500,42606928250,8570,8570,8570,8570,0
20241216,193400,42606928250,8570,8570,8570,8570,0
20241216,193300,42606928250,8570,8570,8570,8570,0
20241216,193200,42606928250,8570,8570,8570,8570,0
20241216,193100,42606928250,8570,8570,8570,8570,0
20241216,193000,42606928250,8570,8570,8570,8570,0
20241216,192900,42606928250,8570,8570,8570,8570,0
20241216,192800,42606928250,8570,8570,8570,8570,0
20241216,192700,42606928250,8570,8570,8570,8570,0
20241216,192600,42606928250,8570,8570,8570,8570,92943
20241216,192500,42606928250,8570,8570,8570,8570,0
20241216,192400,42606928250,8570,8570,8570,8570,0
20241216,192300,42606928250,8570,8570,8570,8570,0
20241216,192200,42606928250,8570,8570,8570,8570,0
20241216,192100,42606928250,8570,8570,8570,8570,0
20241216,192000,42606928250,8570,8570,8570,8570,0
20241216,191900,42606928250,8570,8570,8570,8570,0
20241216,191800,42606928250,8570,8570,8570,8570,0
20241216,191700,42606928250,8570,8570,8570,8570,0
20241216,191600,42606928250,8570,8570,8570,8570,0
20241216,191500,42606928250,8570,8570,8570,8570,0
20241216,191400,42606928250,8570,8570,8570,8570,0
20241216,191300,42606928250,8570,8570,8570,8570,0
20241216,191200,42606928250,8570,8570,8570,8570,0
20241216,191100,42606928250,8570,8570,8570,8570,0
20241216,191000,42606928250,8570,8570,8570,8570,0
20241216,190900,42606928250,8570,8570,8570,8570,0
20241216,190800,42606928250,8570,8570,8570,8570,0
20241216,190700,42606928250,8570,8570,8570,8570,0
20241216,190600,42606928250,8570,8570,8570,8570,0
20241216,190500,42606928250,8570,8570,8570,8570,0
20241216,190400,42606928250,8570,8570,8570,8570,0
20241216,190300,42606928250,8570,8570,8570,8570,0
20241216,190200,42606928250,8570,8570,8570,8570,0
20241216,190100,42606928250,8570,8570,8570,8570,0
20241216,190000,42606928250,8570,8570,8570,8570,0
20241216,185900,42606928250,8570,8570,8570,8570,0
20241216,185800,42606928250,8570,8570,8570,8570,0
20241216,185700,42606928250,8570,8570,8570,8570,0
20241216,185600,42606928250,8570,8570,8570,8570,92943
20241216,185500,42606928250,8570,8570,8570,8570,0
20241216,185400,42606928250,8570,8570,8570,8570,0
20241216,185300,42606928250,8570,8570,8570,8570,0
20241216,185200,42606928250,8570,8570,8570,8570,0
20241216,185100,42606928250,8570,8570,8570,8570,0
20241216,185000,42606928250,8570,8570,8570,8570,0
20241216,184900,42606928250,8570,8570,8570,8570,0
20241216,184800,42606928250,8570,8570,8570,8570,0
20241216,184700,42606928250,8570,8570,8570,8570,0
20241216,184600,42606928250,8570,8570,8570,8570,0
20241216,184500,42606928250,8570,8570,8570,8570,0
20241216,184400,42606928250,8570,8570,8570,8570,0
20241216,184300,42606928250,8570,8570,8570,8570,0
20241216,184200,42606928250,8570,8570,8570,8570,0
20241216,184100,42606928250,8570,8570,8570,8570,0
20241216,184000,42606928250,8570,8570,8570,8570,0
20241216,183900,42606928250,8570,8570,8570,8570,0
20241216,183800,42606928250,8570,8570,8570,8570,0
20241216,183700,42606928250,8570,8570,8570,8570,0
20241216,183600,42606928250,8570,8570,8570,8570,0
20241216,183500,42606928250,8570,8570,8570,8570,0
20241216,183400,42606928250,8570,8570,8570,8570,0
20241216,183300,42606928250,8570,8570,8570,8570,0
20241216,183200,42606928250,8570,8570,8570,8570,0
20241216,183100,42606928250,8570,8570,8570,8570,0
20241216,183000,42606928250,8570,8570,8570,8570,0
20241216,182900,42606928250,8570,8570,8570,8570,0
20241216,182800,42606928250,8570,8570,8570,8570,0
20241216,182700,42606928250,8570,8570,8570,8570,0
20241216,182600,42606928250,8570,8570,8570,8570,92943
20241216,182500,42606928250,8570,8570,8570,8570,0
20241216,182400,42606928250,8570,8570,8570,8570,0
20241216,182300,42606928250,8570,8570,8570,8570,0
20241216,182200,42606928250,8570,8570,8570,8570,0
20241216,182100,42606928250,8570,8570,8570,8570,0
20241216,182000,42606928250,8570,8570,8570,8570,0
20241216,181900,42606928250,8570,8570,8570,8570,0
20241216,181800,42606928250,8570,8570,8570,8570,0
20241216,181700,42606928250,8570,8570,8570,8570,0
20241216,181600,42606928250,8570,8570,8570,8570,0
20241216,181500,42606928250,8570,8570,8570,8570,0
20241216,181400,42606928250,8570,8570,8570,8570,0
20241216,181300,42606928250,8570,8570,8570,8570,0
20241216,181200,42606928250,8570,8570,8570,8570,0
20241216,181100,42606928250,8570,8570,8570,8570,0
20241216,181000,42606928250,8570,8570,8570,8570,0
20241216,180900,42606928250,8570,8570,8570,8570,0
20241216,180800,42606928250,8570,8570,8570,8570,0
20241216,180700,42606928250,8570,8570,8570,8570,0
20241216,180600,42606928250,8570,8570,8570,8570,0
20241216,180500,42606928250,8570,8570,8570,8570,0
20241216,180400,42606928250,8570,8570,8570,8570,0
20241216,180300,42606928250,8570,8570,8570,8570,0
20241216,180200,42606928250,8570,8570,8570,8570,0
20241216,180100,42606928250,8570,8570,8570,8570,0
20241216,180000,42606928250,8570,8570,8570,8570,0
20241216,175900,42606928250,8570,8570,8570,8570,0
20241216,175800,42606928250,8570,8570,8570,8570,0
20241216,175700,42606928250,8570,8570,8570,8570,0
20241216,175600,42606928250,8570,8570,8570,8570,92943
20241216,175500,42606928250,8570,8570,8570,8570,0
20241216,175400,42606928250,8570,8570,8570,8570,0
20241216,175300,42606928250,8570,8570,8570,8570,0
20241216,175200,42606928250,8570,8570,8570,8570,0
20241216,175100,42606928250,8570,8570,8570,8570,0
20241216,175000,42606928250,8570,8570,8570,8570,0
20241216,174900,42606928250,8570,8570,8570,8570,0
20241216,174800,42606928250,8570,8570,8570,8570,0
20241216,174700,42606928250,8570,8570,8570,8570,0
20241216,174600,42606928250,8570,8570,8570,8570,0
20241216,174500,42606928250,8570,8570,8570,8570,0
20241216,174400,42606928250,8570,8570,8570,8570,0
20241216,174300,42606928250,8570,8570,8570,8570,0
20241216,174200,42606928250,8570,8570,8570,8570,0
20241216,174100,42606928250,8570,8570,8570,8570,0
20241216,174000,42606928250,8570,8570,8570,8570,0
20241216,173900,42606928250,8570,8570,8570,8570,0
20241216,173800,42606928250,8570,8570,8570,8570,0
20241216,173700,42606928250,8570,8570,8570,8570,0
20241216,173600,42606928250,8570,8570,8570,8570,0
20241216,173500,42606928250,8570,8570,8570,8570,0
20241216,173400,42606928250,8570,8570,8570,8570,0
20241216,173300,42606928250,8570,8570,8570,8570,0
20241216,173200,42606928250,8570,8570,8570,8570,0
20241216,173100,42606928250,8570,8570,8570,8570,0
20241216,173000,42606928250,8570,8570,8570,8570,0
20241216,172900,42606928250,8570,8570,8570,8570,0
20241216,172800,42606928250,8570,8570,8570,8570,0
20241216,172700,42606928250,8570,8570,8570,8570,0
20241216,172600,42606928250,8570,8570,8570,8570,92943
20241216,172500,42606928250,8570,8570,8570,8570,0
20241216,172400,42606928250,8570,8570,8570,8570,0
20241216,172300,42606928250,8570,8570,8570,8570,0
20241216,172200,42606928250,8570,8570,8570,8570,0
20241216,172100,42606928250,8570,8570,8570,8570,0
20241216,172000,42606928250,8570,8570,8570,8570,0
20241216,171900,42606928250,8570,8570,8570,8570,0
20241216,171800,42606928250,8570,8570,8570,8570,0
20241216,171700,42606928250,8570,8570,8570,8570,0
20241216,171600,42606928250,8570,8570,8570,8570,0
20241216,171500,42606928250,8570,8570,8570,8570,0
20241216,171400,42606928250,8570,8570,8570,8570,0
20241216,171300,42606928250,8570,8570,8570,8570,0
20241216,171200,42606928250,8570,8570,8570,8570,0
20241216,171100,42606928250,8570,8570,8570,8570,0
20241216,171000,42606928250,8570,8570,8570,8570,0
20241216,170900,42606928250,8570,8570,8570,8570,0
20241216,170800,42606928250,8570,8570,8570,8570,0
20241216,170700,42606928250,8570,8570,8570,8570,0
20241216,170600,42606928250,8570,8570,8570,8570,0
20241216,170500,42606928250,8570,8570,8570,8570,0
20241216,170400,42606928250,8570,8570,8570,8570,0
20241216,170300,42606928250,8570,8570,8570,8570,0
20241216,170200,42606928250,8570,8570,8570,8570,0
20241216,170100,42606928250,8570,8570,8570,8570,0
20241216,170000,42606928250,8570,8570,8570,8570,0
20241216,165900,42606928250,8570,8570,8570,8570,0
20241216,165800,42606928250,8570,8570,8570,8570,0
20241216,165700,42606928250,8570,8570,8570,8570,0
20241216,165600,42606928250,8570,8570,8570,8570,92943
20241216,165500,42606928250,8570,8570,8570,8570,0
20241216,165400,42606928250,8570,8570,8570,8570,0
20241216,165300,42606928250,8570,8570,8570,8570,0
20241216,165200,42606928250,8570,8570,8570,8570,0
20241216,165100,42606928250,8570,8570,8570,8570,0
20241216,165000,42606928250,8570,8570,8570,8570,0
20241216,164900,42606928250,8570,8570,8570,8570,0
20241216,164800,42606928250,8570,8570,8570,8570,0
20241216,164700,42606928250,8570,8570,8570,8570,0
20241216,164600,42606928250,8570,8570,8570,8570,0
20241216,164500,42606928250,8570,8570,8570,8570,0
20241216,164400,42606928250,8570,8570,8570,8570,0
20241216,164300,42606928250,8570,8570,8570,8570,0
20241216,164200,42606928250,8570,8570,8570,8570,0
20241216,164100,42606928250,8570,8570,8570,8570,0
20241216,164000,42606928250,8570,8570,8570,8570,0
20241216,163900,42606928250,8570,8570,8570,8570,0
20241216,163800,42606928250,8570,8570,8570,8570,0
20241216,163700,42606928250,8570,8570,8570,8570,0
20241216,163600,42606928250,8570,8570,8570,8570,0
20241216,163500,42606928250,8570,8570,8570,8570,0
20241216,163400,42606928250,8570,8570,8570,8570,0
20241216,163300,42606928250,8570,8570,8570,8570,0
20241216,163200,42606928250,8570,8570,8570,8570,0
20241216,163100,42606928250,8570,8570,8570,8570,0
20241216,163000,42606928250,8570,8570,8570,8570,0
20241216,162900,42606928250,8570,8570,8570,8570,0
20241216,162800,42606928250,8570,8570,8570,8570,0
20241216,162700,42606928250,8570,8570,8570,8570,0
20241216,162600,42606928250,8570,8570,8570,8570,92943
20241216,162500,42606928250,8570,8570,8570,8570,0
20241216,162400,42606928250,8570,8570,8570,8570,0
20241216,162300,42606928250,8570,8570,8570,8570,0
20241216,162200,42606928250,8570,8570,8570,8570,0
20241216,162100,42606928250,8570,8570,8570,8570,0
20241216,162000,42606928250,8570,8570,8570,8570,0
20241216,161900,42606928250,8570,8570,8570,8570,0
20241216,161800,42606928250,8570,8570,8570,8570,0
20241216,161700,42606928250,8570,8570,8570,8570,0
20241216,161600,42606928250,8570,8570,8570,8570,0
20241216,161500,42606928250,8570,8570,8570,8570,0
20241216,161400,42606928250,8570,8570,8570,8570,0
20241216,161300,42606928250,8570,8570,8570,8570,0
20241216,161200,42606928250,8570,8570,8570,8570,0
20241216,161100,42606928250,8570,8570,8570,8570,0
20241216,161000,42606928250,8570,8570,8570,8570,0
20241216,160900,42606928250,8570,8570,8570,8570,0
20241216,160800,42606928250,8570,8570,8570,8570,0
20241216,160700,42606928250,8570,8570,8570,8570,0
20241216,160600,42606928250,8570,8570,8570,8570,0
20241216,160500,42606928250,8570,8570,8570,8570,0
20241216,160400,42606928250,8570,8570,8570,8570,0
20241216,160300,42606928250,8570,8570,8570,8570,0
20241216,160200,42606928250,8570,8570,8570,8570,0
20241216,160100,42606928250,8570,8570,8570,8570,0
20241216,160000,42606928250,8570,8570,8570,8570,0
20241216,155900,42606928250,8570,8570,8570,8570,0
20241216,155800,42606928250,8570,8570,8570,8570,0
20241216,155700,42606928250,8570,8570,8570,8570,0
20241216,155600,42606928250,8570,8570,8570,8570,92943
20241216,155500,42606928250,8570,8570,8570,8570,0
20241216,155400,42606928250,8570,8570,8570,8570,0
20241216,155300,42606928250,8570,8570,8570,8570,0
20241216,155200,42606928250,8570,8570,8570,8570,0
20241216,155100,42606928250,8570,8570,8570,8570,0
20241216,155000,42606928250,8570,8570,8570,8570,0
20241216,154900,42606928250,8570,8570,8570,8570,0
20241216,154800,42606928250,8570,8570,8570,8570,0
20241216,154700,42606928250,8570,8570,8570,8570,0
20241216,154600,42606928250,8570,8570,8570,8570,0
20241216,154500,42606928250,8570,8570,8570,8570,0
20241216,154400,42606928250,8570,8570,8570,8570,0
20241216,154300,42606928250,8570,8570,8570,8570,0
20241216,154200,42606928250,8570,8570,8570,8570,0
20241216,154100,42606928250,8570,8570,8570,8570,0
20241216,154000,42606928250,8570,8570,8570,8570,0
20241216,153900,42606928250,8570,8570,8570,8570,0
20241216,153800,42606928250,8570,8570,8570,8570,0
20241216,153700,42606928250,8570,8570,8570,8570,0
20241216,153600,42606928250,8570,8570,8570,8570,0
20241216,153500,42606928250,8570,8570,8570,8570,0
20241216,153400,42606928250,8570,8570,8570,8570,0
20241216,153300,42606928250,8570,8570,8570,8570,0
20241216,153200,42606928250,8570,8570,8570,8570,0
20241216,153100,42606928250,8570,8570,8570,8570,0
20241216,153000,42606928250,8570,8570,8570,8570,92943
20241216,152900,41810406740,8620,8620,8620,8620,0
20241216,152800,41810406740,8620,8620,8620,8620,0
20241216,152700,41810406740,8620,8620,8620,8620,0
20241216,152600,41810406740,8620,8620,8620,8620,0
20241216,152500,41810406740,8620,8620,8620,8620,0
20241216,152400,41810406740,8620,8620,8620,8620,0
20241216,152300,41810406740,8620,8620,8620,8620,0
20241216,152200,41810406740,8620,8620,8620,8620,0
20241216,152100,41810406740,8620,8620,8620,8620,0
20241216,152000,41810406740,8620,8620,8620,8620,0
20241216,151900,41810406740,8620,8580,8650,8570,137698
20241216,151800,40624301560,8570,8550,8590,8540,67845
20241216,151700,40042474260,8550,8500,8550,8480,65797
20241216,151600,39482331220,8490,8480,8500,8480,16886
20241216,151500,39339034810,8490,8490,8500,8480,9612
20241216,151400,39257442470,8500,8520,8530,8490,15085
20241216,151300,39129078020,8520,8490,8530,8490,10336
20241216,151200,39041154250,8500,8520,8520,8480,21162
20241216,151100,38861295520,8510,8510,8540,8510,21601
20241216,151000,38677189480,8520,8530,8530,8510,10167
20241216,150900,38590573130,8520,8510,8530,8510,7736
20241216,150800,38524682530,8510,8500,8520,8490,15277
20241216,150700,38394751830,8500,8480,8520,8480,14692
20241216,150600,38269865760,8480,8480,8490,8430,67131
20241216,150500,37701494900,8490,8550,8560,8480,39998
20241216,150400,37360706360,8560,8530,8580,8520,53697
20241216,150300,36900929780,8530,8490,8530,8480,30096
20241216,150200,36644970600,8490,8520,8530,8490,33482
20241216,150100,36360465260,8500,8540,8550,8500,35386
20241216,150000,36059314780,8540,8520,8550,8500,22071
20241216,145900,35871314100,8520,8550,8550,8520,15821
20241216,145800,35736326540,8540,8560,8570,8530,12503
20241216,145700,35629448980,8570,8540,8570,8530,27798
20241216,145600,35391583940,8530,8550,8560,8530,11957
20241216,145500,35289374810,8550,8560,8560,8530,20226
20241216,145400,35116595020,8550,8520,8580,8520,56025
20241216,145300,34637394640,8510,8510,8530,8490,38967
20241216,145200,34305978790,8510,8490,8520,8490,20380
20241216,145100,34132593680,8500,8510,8520,8480,39951
20241216,145000,33793164400,8510,8530,8550,8500,34235
20241216,144900,33501534540,8520,8510,8550,8490,43017
20241216,144800,33134717630,8510,8550,8550,8510,33328
20241216,144700,32850461340,8540,8540,8550,8510,32337
20241216,144600,32574677910,8550,8530,8550,8480,75450
20241216,144500,31932419020,8520,8560,8570,8500,72396
20241216,144400,31314877640,8560,8560,8590,8510,78232
20241216,144300,30645798510,8560,8610,8610,8540,63850
20241216,144200,30098758000,8610,8580,8620,8530,96459
20241216,144100,29271507500,8590,8590,8620,8530,187294
20241216,144000,27662597650,8600,8420,8680,8410,528473
20241216,143900,23131180210,8430,8390,8470,8390,169813
20241216,143800,21699079650,8400,8330,8400,8330,82649
20241216,143700,21007089850,8340,8320,8340,8310,7251
20241216,143600,20946692500,8310,8320,8320,8290,3587
20241216,143500,20916897020,8320,8310,8320,8300,3251
20241216,143400,20889869640,8320,8290,8320,8270,5500
20241216,143300,20844264800,8270,8290,8300,8260,23232
20241216,143200,20652001990,8290,8290,8300,8290,2996
20241216,143100,20627151390,8290,8300,8300,8280,5119
20241216,143000,20584717780,8300,8310,8310,8290,4423
20241216,142900,20548021010,8310,8320,8320,8300,4000
20241216,142800,20514799600,8320,8330,8340,8320,4318
20241216,142700,20478846710,8330,8350,8350,8330,9814
20241216,142600,20396995600,8340,8320,8350,8310,12522
20241216,142500,20292620770,8320,8300,8340,8300,27080
20241216,142400,20067109240,8300,8280,8300,8270,10530
20241216,142300,19979838760,8290,8260,8290,8250,6703
20241216,142200,19924435460,8260,8270,8280,8250,11598
20241216,142100,19828606540,8270,8270,8290,8270,3491
20241216,142000,19799734380,8270,8290,8300,8270,3248
20241216,141900,19772836990,8290,8290,8300,8250,8771
20241216,141800,19700332220,8290,8290,8300,8260,17514
20241216,141700,19555285180,8280,8270,8280,8260,7352
20241216,141600,19494470640,8270,8290,8290,8260,9280
20241216,141500,19417705930,8280,8290,8300,8250,31875
20241216,141400,19154320980,8300,8330,8330,8290,14357
20241216,141300,19035077080,8330,8310,8330,8310,8338
20241216,141200,18965746390,8310,8300,8310,8270,28626
20241216,141100,18728357550,8300,8330,8330,8300,26531
20241216,141000,18507932370,8330,8360,8370,8330,32231
20241216,140900,18238777050,8360,8360,8370,8320,44440
20241216,140800,17867724290,8350,8370,8380,8350,18430
20241216,140700,17713531330,8370,8380,8380,8350,28185
20241216,140600,17477698940,8370,8380,8380,8350,36161
20241216,140500,17174914080,8380,8320,8380,8320,26976
20241216,140400,16949436490,8330,8360,8360,8320,19249
20241216,140300,16788895180,8360,8280,8380,8280,69805
20241216,140200,16205809260,8290,8360,8360,8280,41440
20241216,140100,15860875700,8360,8340,8360,8330,47505
20241216,140000,15464016760,8340,8360,8370,8310,51319
20241216,135900,15036060160,8360,8310,8370,8290,111927
20241216,135800,14103426750,8310,8280,8310,8280,37457
20241216,135700,13792654820,8290,8300,8300,8280,35227
20241216,135600,13500677460,8300,8270,8300,8260,57538
20241216,135500,13023875090,8270,8280,8280,8250,17610
20241216,135400,12878308010,8280,8300,8300,8260,46579
20241216,135300,12492514660,8300,8260,8300,8250,90987
20241216,135200,11739176740,8260,8220,8260,8210,34371
20241216,135100,11455925480,8220,8220,8230,8200,7629
20241216,135000,11393245700,8220,8200,8240,8200,31564
20241216,134900,11133820110,8200,8190,8200,8180,11919
20241216,134800,11036150900,8190,8190,8190,8180,2483
20241216,134700,11015820230,8190,8190,8190,8180,3972
20241216,134600,10983301340,8190,8190,8200,8180,8174
20241216,134500,10916350160,8200,8200,8200,8190,7071
20241216,134400,10858389330,8200,8210,8210,8200,6083
20241216,134300,10808488870,8210,8190,8210,8190,10653
20241216,134200,10721163130,8190,8210,8210,8180,22548
20241216,134100,10536440120,8200,8200,8210,8180,27536
20241216,134000,10310680760,8200,8120,8200,8110,36534
20241216,133900,10012067640,8120,8120,8120,8110,1034
20241216,133800,10003679700,8120,8120,8120,8120,508
20241216,133700,9999554740,8120,8120,8130,8110,1057
20241216,133600,9990972760,8120,8120,8130,8120,2376
20241216,133500,9971679420,8120,8120,8120,8120,107
20241216,133400,9970810580,8120,8130,8130,8120,920
20241216,133300,9963336910,8140,8130,8140,8130,1378
20241216,133200,9952132770,8130,8110,8130,8110,1145
20241216,133100,9942838070,8120,8120,8120,8110,484
20241216,133000,9938912300,8120,8110,8120,8110,1169
20241216,132900,9929430370,8120,8120,8130,8110,2155
20241216,132800,9911936030,8130,8130,8130,8120,1785
20241216,132700,9897432540,8130,8130,8130,8130,1150
20241216,132600,9888083040,8130,8120,8130,8120,3213
20241216,132500,9861982920,8120,8130,8130,8120,483
20241216,132400,9858056140,8130,8130,8130,8130,1612
20241216,132300,9844950580,8140,8140,8140,8140,512
20241216,132200,9840782900,8140,8150,8150,8140,5979
20241216,132100,9792107650,8150,8150,8150,8140,2077
20241216,132000,9775186240,8140,8140,8140,8140,3292
20241216,131900,9748389360,8140,8130,8140,8130,885
20241216,131800,9741187590,8140,8130,8140,8120,1996
20241216,131700,9724958200,8130,8130,8130,8120,2662
20241216,131600,9703328370,8130,8130,8130,8130,1093
20241216,131500,9694442280,8120,8120,8130,8120,522
20241216,131400,9690202320,8120,8130,8130,8120,632
20241216,131300,9685069390,8120,8110,8120,8110,571
20241216,131200,9680434950,8110,8120,8120,8110,1215
20241216,131100,9670581150,8110,8130,8130,8110,11378
20241216,131000,9578220810,8130,8130,8140,8130,4094
20241216,130900,9544935870,8130,8140,8140,8130,1181
20241216,130800,9535324070,8140,8150,8150,8130,3658
20241216,130700,9505524650,8150,8140,8150,8140,2029
20241216,130600,9489005450,8150,8140,8150,8140,2024
20241216,130500,9472519230,8140,8170,8170,8130,18488
20241216,130400,9321946120,8170,8180,8180,8160,9971
20241216,130300,9240466880,8180,8170,8180,8170,2014
20241216,130200,9223997040,8170,8160,8180,8160,2383
20241216,130100,9204525580,8170,8180,8180,8160,4841
20241216,130000,9164966150,8170,8150,8180,8150,23202
20241216,125900,8975474820,8150,8150,8150,8140,1646
20241216,125800,8962059950,8150,8150,8160,8150,3526
20241216,125700,8933309350,8140,8150,8160,8140,3814
20241216,125600,8902225250,8150,8150,8160,8150,9657
20241216,125500,8823450170,8150,8130,8150,8130,6354
20241216,125400,8771703310,8130,8140,8140,8130,2112
20241216,125300,8754526030,8130,8120,8140,8120,2038
20241216,125200,8737957100,8120,8100,8120,8090,5184
20241216,125100,8695889200,8090,8100,8100,8090,2857
20241216,125000,8672747520,8100,8100,8110,8100,1411
20241216,124900,8661318390,8100,8110,8110,8090,1225
20241216,124800,8651388740,8110,8100,8110,8100,22
20241216,124700,8651210340,8100,8100,8110,8090,545
20241216,124600,8646795700,8110,8090,8110,8090,923
20241216,124500,8639320370,8100,8100,8110,8100,2557
20241216,124400,8618608170,8100,8110,8110,8100,813
20241216,124300,8612020650,8110,8100,8110,8100,482
20241216,124200,8608114360,8110,8120,8120,8100,143
20241216,124100,8606954520,8120,8090,8120,8090,1242
20241216,124000,8596891830,8090,8090,8110,8090,1811
20241216,123900,8582228270,8100,8090,8100,8090,1958
20241216,123800,8566386050,8090,8100,8100,8090,1348
20241216,123700,8555480230,8100,8090,8100,8090,1306
20241216,123600,8544906550,8100,8090,8100,8090,1912
20241216,123500,8529425440,8100,8090,8100,8090,1863
20241216,123400,8514353760,8090,8100,8110,8090,2501
20241216,123300,8494097550,8100,8110,8110,8100,111
20241216,123200,8493198140,8110,8110,8110,8110,476
20241216,123100,8489337780,8120,8110,8120,8110,510
20241216,123000,8485201100,8120,8110,8120,8110,1892
20241216,122900,8469856820,8110,8110,8110,8110,720
20241216,122800,8464017620,8110,8110,8110,8100,2238
20241216,122700,8445875910,8120,8120,8120,8110,1734
20241216,122600,8431796590,8120,8120,8120,8120,570
20241216,122500,8427168190,8120,8130,8130,8120,2299
20241216,122400,8408499920,8130,8120,8130,8120,1865
20241216,122300,8393349620,8130,8120,8130,8110,532
20241216,122200,8389025970,8110,8120,8130,8110,148
20241216,122100,8387824210,8120,8110,8130,8110,1816
20241216,122000,8373078500,8110,8110,8120,8100,907
20241216,121900,8365725380,8110,8110,8110,8110,990
20241216,121800,8357696480,8110,8100,8110,8100,2627
20241216,121700,8336394100,8100,8110,8110,8100,155
20241216,121600,8335138550,8100,8100,8110,8100,668
20241216,121500,8329727660,8110,8100,8110,8100,813
20241216,121400,8323141320,8090,8110,8110,8090,988
20241216,121300,8315135630,8110,8110,8110,8100,812
20241216,121200,8308557830,8100,8100,8110,8100,2943
20241216,121100,8284718830,8110,8120,8120,8100,1314
20241216,121000,8274062290,8110,8120,8130,8110,3291
20241216,120900,8247354200,8120,8130,8130,8120,671
20241216,120800,8241899490,8120,8130,8130,8120,955
20241216,120700,8234142760,8130,8120,8130,8120,352
20241216,120600,8231284480,8120,8120,8130,8120,2826
20241216,120500,8208337340,8120,8130,8130,8120,285
20241216,120400,8206022790,8130,8120,8130,8120,682
20241216,120300,8200481180,8120,8130,8130,8120,2268
20241216,120200,8182054600,8130,8120,8130,8120,1825
20241216,120100,8167220350,8130,8130,8130,8120,104
20241216,120000,8166375530,8130,8130,8130,8120,468
20241216,115900,8162572200,8120,8110,8120,8110,1731
20241216,115800,8148518210,8110,8110,8110,8100,276
20241216,115700,8146280090,8110,8120,8120,8100,1039
20241216,115600,8137855670,8120,8110,8120,8100,1565
20241216,115500,8125171750,8110,8120,8120,8110,724
20241216,115400,8119298650,8120,8100,8130,8100,1528
20241216,115300,8106919620,8100,8120,8120,8100,2779
20241216,115200,8084372350,8110,8110,8120,8110,1597
20241216,115100,8071420650,8110,8120,8120,8110,1792
20241216,115000,8056875770,8120,8120,8120,8120,817
20241216,114900,8050241730,8130,8110,8130,8110,473
20241216,114800,8046403710,8120,8120,8120,8110,1083
20241216,114700,8037610020,8120,8120,8120,8110,1296
20241216,114600,8027093650,8120,8120,8130,8120,5530
20241216,114500,7982190040,8120,8140,8140,8120,3854
20241216,114400,7950880690,8130,8140,8140,8130,66
20241216,114300,7950343950,8140,8130,8140,8130,86
20241216,114200,7949644650,8130,8130,8140,8130,2021
20241216,114100,7933210560,8130,8130,8130,8130,275
20241216,114000,7930974810,8130,8130,8140,8120,559
20241216,113900,7926430150,8120,8120,8130,8120,380
20241216,113800,7923344280,8120,8140,8140,8120,5403
20241216,113700,7879429850,8140,8140,8140,8140,1650
20241216,113600,7865998850,8150,8140,8150,8140,659
20241216,113500,7860634570,8140,8160,8160,8140,2237
20241216,113400,7842410860,8160,8150,8160,8140,399
20241216,113300,7839158360,8160,8160,8160,8150,2881
20241216,113200,7815667430,8150,8160,8160,8150,1870
20241216,113100,7800411390,8160,8150,8170,8150,3920
20241216,113000,7768424230,8160,8160,8170,8150,7944
20241216,112900,7703592020,8160,8150,8160,8140,7683
20241216,112800,7640928540,8150,8130,8150,8130,3877
20241216,112700,7609344980,8130,8130,8140,8120,426
20241216,112600,7605880610,8120,8120,8140,8120,735
20241216,112500,7599902830,8120,8110,8120,8110,1101
20241216,112400,7590962950,8120,8130,8130,8110,1494
20241216,112300,7578821890,8120,8130,8130,8120,1105
20241216,112200,7569848800,8130,8120,8130,8120,230
20241216,112100,7567979940,8130,8120,8130,8110,959
20241216,112000,7560195430,8120,8120,8120,8120,870
20241216,111900,7553131030,8130,8120,8130,8110,960
20241216,111800,7545337960,8120,8130,8130,8110,878
20241216,111700,7538210910,8120,8130,8140,8120,2783
20241216,111600,7515608830,8130,8140,8150,8120,1361
20241216,111500,7504539250,8140,8160,8160,8140,4975
20241216,111400,7463989950,8160,8160,8160,8150,3517
20241216,111300,7435296050,8150,8140,8160,8140,7309
20241216,111200,7375691500,8150,8150,8150,8150,1622
20241216,111100,7362472200,8150,8140,8150,8130,1265
20241216,111000,7352179180,8150,8140,8150,8130,2535
20241216,110900,7331563290,8140,8140,8140,8130,685
20241216,110800,7325988690,8140,8150,8150,8130,8653
20241216,110700,7255581080,8140,8130,8150,8130,2722
20241216,110600,7233413000,8140,8140,8150,8140,5586
20241216,110500,7187913570,8140,8140,8150,8130,2961
20241216,110400,7163811340,8140,8140,8150,8130,1119
20241216,110300,7154702580,8140,8140,8150,8140,743
20241216,110200,7148647160,8150,8140,8150,8130,3155
20241216,110100,7122961890,8140,8130,8140,8120,3358
20241216,110000,7095635540,8130,8120,8140,8120,6790
20241216,105900,7040429550,8120,8120,8130,8120,2865
20241216,105800,7017164410,8120,8130,8130,8120,1936
20241216,105700,7001443600,8130,8130,8130,8120,739
20241216,105600,6995435690,8130,8130,8130,8120,1152
20241216,105500,6986073480,8130,8120,8140,8120,6692
20241216,105400,6931678250,8120,8110,8120,8100,2574
20241216,105300,6910819660,8100,8090,8110,8080,4525
20241216,105200,6874181330,8090,8090,8090,8070,565
20241216,105100,6869615010,8090,8070,8090,8070,2979
20241216,105000,6845567280,8070,8070,8080,8070,5680
20241216,104900,6799728560,8080,8080,8080,8070,406
20241216,104800,6796448360,8080,8090,8090,8080,596
20241216,104700,6791632550,8090,8090,8090,8080,1042
20241216,104600,6783213080,8080,8080,8090,8080,1173
20241216,104500,6773733280,8080,8080,8090,8080,1334
20241216,104400,6762950050,8080,8090,8090,8080,932
20241216,104300,6755419470,8090,8090,8090,8080,3457
20241216,104200,6727470870,8090,8080,8100,8080,260
20241216,104100,6725368570,8090,8080,8090,8070,934
20241216,104000,6717817290,8080,8090,8090,8070,2842
20241216,103900,6694864440,8090,8090,8100,8080,2095
20241216,103800,6677923830,8100,8100,8100,8090,665
20241216,103700,6672539470,8100,8070,8100,8070,658
20241216,103600,6667213100,8070,8080,8090,8070,5280
20241216,103500,6624600570,8080,8080,8080,8070,3867
20241216,103400,6593379250,8080,8080,8080,8080,698
20241216,103300,6587739410,8080,8080,8100,8080,1529
20241216,103200,6575379700,8080,8100,8100,8080,5246
20241216,103100,6532955990,8100,8110,8110,8100,1718
20241216,103000,6519040170,8110,8110,8120,8100,2338
20241216,102900,6500081790,8110,8090,8120,8090,1593
20241216,102800,6487175030,8090,8100,8100,8090,783
20241216,102700,6480840500,8090,8110,8110,8090,1325
20241216,102600,6470112180,8100,8100,8100,8090,4136
20241216,102500,6436633000,8100,8100,8110,8100,2284
20241216,102400,6418132590,8100,8110,8110,8100,3372
20241216,102300,6390818960,8110,8120,8130,8100,4590
20241216,102200,6353580470,8120,8150,8150,8120,7122
20241216,102100,6295635200,8150,8140,8150,8130,5798
20241216,102000,6248437890,8130,8130,8130,8120,4689
20241216,101900,6210335450,8130,8120,8130,8110,2887
20241216,101800,6186879270,8120,8110,8120,8110,1662
20241216,101700,6173386520,8100,8110,8110,8100,900
20241216,101600,6166090880,8100,8120,8120,8100,3018
20241216,101500,6141604320,8110,8120,8130,8110,3170
20241216,101400,6115873030,8120,8090,8120,8090,2649
20241216,101300,6094391320,8100,8090,8100,8070,2413
20241216,101200,6074863220,8080,8090,8090,8080,5552
20241216,101100,6030000410,8090,8070,8100,8070,816
20241216,101000,6023401720,8080,8080,8080,8070,2535
20241216,100900,6002938990,8080,8070,8080,8060,961
20241216,100800,5995180990,8080,8090,8090,8060,11156
20241216,100700,5905136500,8090,8090,8110,8080,6503
20241216,100600,5852511680,8090,8080,8090,8080,3470
20241216,100500,5824473900,8080,8100,8100,8080,3669
20241216,100400,5794824840,8090,8080,8100,8080,1305
20241216,100300,5784271220,8080,8110,8110,8080,4248
20241216,100200,5749896620,8110,8090,8110,8090,1041
20241216,100100,5741467640,8090,8110,8110,8090,1221
20241216,100000,5731576560,8110,8120,8120,8100,2090
20241216,095900,5714629750,8120,8110,8120,8100,690
20241216,095800,5709034560,8100,8090,8120,8090,7727
20241216,095700,5646472870,8090,8110,8110,8090,5164
20241216,095600,5604662560,8100,8120,8120,8100,2455
20241216,095500,5584761600,8110,8120,8120,8110,2091
20241216,095400,5567791880,8120,8110,8120,8100,1741
20241216,095300,5553676890,8110,8120,8130,8110,1638
20241216,095200,5540384390,8120,8120,8120,8110,808
20241216,095100,5533823830,8120,8120,8120,8100,4086
20241216,095000,5500670230,8130,8150,8160,8130,12053
20241216,094900,5402510780,8150,8130,8150,8130,8079
20241216,094800,5336768780,8140,8140,8140,8130,1518
20241216,094700,5324423940,8120,8100,8140,8100,5191
20241216,094600,5282246830,8100,8110,8120,8100,3915
20241216,094500,5250522170,8110,8110,8120,8100,2691
20241216,094400,5228702120,8110,8110,8110,8100,1567
20241216,094300,5216007800,8110,8100,8110,8100,3850
20241216,094200,5184822080,8110,8120,8120,8100,2750
20241216,094100,5162519400,8120,8120,8140,8120,6568
20241216,094000,5109176300,8130,8130,8160,8130,3090
20241216,093900,5084021460,8140,8140,8160,8120,9691
20241216,093800,5005111060,8140,8140,8140,8130,1705
20241216,093700,4991238530,8140,8130,8150,8100,4932
20241216,093600,4951140450,8120,8100,8120,8090,5070
20241216,093500,4910040650,8080,8080,8110,8080,5442
20241216,093400,4866031920,8080,8080,8100,8070,4619
20241216,093300,4828695500,8080,8090,8100,8060,7935
20241216,093200,4764625380,8090,8120,8130,8090,16770
20241216,093100,4628762530,8130,8130,8140,8120,2057
20241216,093000,4612032900,8140,8120,8150,8100,15685
20241216,092900,4484723650,8120,8160,8170,8120,22485
20241216,092800,4301874350,8170,8160,8180,8160,11021
20241216,092700,4211861950,8160,8160,8170,8150,9889
20241216,092600,4131180220,8160,8160,8170,8140,8982
20241216,092500,4057944060,8160,8160,8170,8150,12203
20241216,092400,3958387600,8140,8140,8150,8130,9867
20241216,092300,3878066890,8140,8130,8140,8120,4067
20241216,092200,3845004710,8130,8130,8140,8120,6382
20241216,092100,3793138030,8120,8120,8140,8120,2024
20241216,092000,3776692220,8120,8110,8130,8110,7047
20241216,091900,3719484030,8110,8130,8150,8090,6763
20241216,091800,3664443500,8140,8070,8160,8060,19014
20241216,091700,3510053520,8070,8060,8080,8050,4746
20241216,091600,3471820110,8060,8080,8090,8050,6686
20241216,091500,3417901130,8080,8120,8120,8070,7268
20241216,091400,3359118970,8120,8120,8140,8110,10800
20241216,091300,3271395830,8120,8140,8160,8110,19387
20241216,091200,3113605910,8130,8060,8140,8060,12045
20241216,091100,3015979010,8060,8050,8060,8040,14451
20241216,091000,2899653560,8040,8080,8080,8030,11591
20241216,090900,2806410850,8080,8050,8090,8040,6744
20241216,090800,2752030210,8050,8060,8060,8030,15239
20241216,090700,2629509420,8070,8100,8120,8060,18444
20241216,090600,2480267230,8120,8120,8160,8100,38677
20241216,090500,2165510620,8140,8020,8140,8010,25294
20241216,090400,1960950050,8040,8000,8040,7980,22116
20241216,090300,1783943760,8010,8020,8040,7980,33619
20241216,090200,1514814240,8020,8010,8040,7980,30707
20241216,090100,1268639140,8010,7910,8030,7900,46851
20241216,090000,895754430,7920,7930,7990,7910,110835