stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,212600,55249867050,8470,8470,8470,8470,64148
20241217,212500,55249867050,8470,8470,8470,8470,0
20241217,212400,55249867050,8470,8470,8470,8470,0
20241217,212300,55249867050,8470,8470,8470,8470,0
20241217,212200,55249867050,8470,8470,8470,8470,0
20241217,212100,55249867050,8470,8470,8470,8470,0
20241217,212000,55249867050,8470,8470,8470,8470,0
20241217,211900,55249867050,8470,8470,8470,8470,0
20241217,211800,55249867050,8470,8470,8470,8470,0
20241217,211700,55249867050,8470,8470,8470,8470,0
20241217,211600,55249867050,8470,8470,8470,8470,0
20241217,211500,55249867050,8470,8470,8470,8470,0
20241217,211400,55249867050,8470,8470,8470,8470,0
20241217,211300,55249867050,8470,8470,8470,8470,0
20241217,211200,55249867050,8470,8470,8470,8470,0
20241217,211100,55249867050,8470,8470,8470,8470,0
20241217,211000,55249867050,8470,8470,8470,8470,0
20241217,210900,55249867050,8470,8470,8470,8470,0
20241217,210800,55249867050,8470,8470,8470,8470,0
20241217,210700,55249867050,8470,8470,8470,8470,0
20241217,210600,55249867050,8470,8470,8470,8470,0
20241217,210500,55249867050,8470,8470,8470,8470,0
20241217,210400,55249867050,8470,8470,8470,8470,0
20241217,210300,55249867050,8470,8470,8470,8470,0
20241217,210200,55249867050,8470,8470,8470,8470,0
20241217,210100,55249867050,8470,8470,8470,8470,0
20241217,210000,55249867050,8470,8470,8470,8470,0
20241217,205900,55249867050,8470,8470,8470,8470,0
20241217,205800,55249867050,8470,8470,8470,8470,0
20241217,205700,55249867050,8470,8470,8470,8470,0
20241217,205600,55249867050,8470,8470,8470,8470,64148
20241217,205500,55249867050,8470,8470,8470,8470,0
20241217,205400,55249867050,8470,8470,8470,8470,0
20241217,205300,55249867050,8470,8470,8470,8470,0
20241217,205200,55249867050,8470,8470,8470,8470,0
20241217,205100,55249867050,8470,8470,8470,8470,0
20241217,205000,55249867050,8470,8470,8470,8470,0
20241217,204900,55249867050,8470,8470,8470,8470,0
20241217,204800,55249867050,8470,8470,8470,8470,0
20241217,204700,55249867050,8470,8470,8470,8470,0
20241217,204600,55249867050,8470,8470,8470,8470,0
20241217,204500,55249867050,8470,8470,8470,8470,0
20241217,204400,55249867050,8470,8470,8470,8470,0
20241217,204300,55249867050,8470,8470,8470,8470,0
20241217,204200,55249867050,8470,8470,8470,8470,0
20241217,204100,55249867050,8470,8470,8470,8470,0
20241217,204000,55249867050,8470,8470,8470,8470,0
20241217,203900,55249867050,8470,8470,8470,8470,0
20241217,203800,55249867050,8470,8470,8470,8470,0
20241217,203700,55249867050,8470,8470,8470,8470,0
20241217,203600,55249867050,8470,8470,8470,8470,0
20241217,203500,55249867050,8470,8470,8470,8470,0
20241217,203400,55249867050,8470,8470,8470,8470,0
20241217,203300,55249867050,8470,8470,8470,8470,0
20241217,203200,55249867050,8470,8470,8470,8470,0
20241217,203100,55249867050,8470,8470,8470,8470,0
20241217,203000,55249867050,8470,8470,8470,8470,0
20241217,202900,55249867050,8470,8470,8470,8470,0
20241217,202800,55249867050,8470,8470,8470,8470,0
20241217,202700,55249867050,8470,8470,8470,8470,0
20241217,202600,55249867050,8470,8470,8470,8470,64148
20241217,202500,55249867050,8470,8470,8470,8470,0
20241217,202400,55249867050,8470,8470,8470,8470,0
20241217,202300,55249867050,8470,8470,8470,8470,0
20241217,202200,55249867050,8470,8470,8470,8470,0
20241217,202100,55249867050,8470,8470,8470,8470,0
20241217,202000,55249867050,8470,8470,8470,8470,0
20241217,201900,55249867050,8470,8470,8470,8470,0
20241217,201800,55249867050,8470,8470,8470,8470,0
20241217,201700,55249867050,8470,8470,8470,8470,0
20241217,201600,55249867050,8470,8470,8470,8470,0
20241217,201500,55249867050,8470,8470,8470,8470,0
20241217,201400,55249867050,8470,8470,8470,8470,0
20241217,201300,55249867050,8470,8470,8470,8470,0
20241217,201200,55249867050,8470,8470,8470,8470,0
20241217,201100,55249867050,8470,8470,8470,8470,0
20241217,201000,55249867050,8470,8470,8470,8470,0
20241217,200900,55249867050,8470,8470,8470,8470,0
20241217,200800,55249867050,8470,8470,8470,8470,0
20241217,200700,55249867050,8470,8470,8470,8470,0
20241217,200600,55249867050,8470,8470,8470,8470,0
20241217,200500,55249867050,8470,8470,8470,8470,0
20241217,200400,55249867050,8470,8470,8470,8470,0
20241217,200300,55249867050,8470,8470,8470,8470,0
20241217,200200,55249867050,8470,8470,8470,8470,0
20241217,200100,55249867050,8470,8470,8470,8470,0
20241217,200000,55249867050,8470,8470,8470,8470,0
20241217,195900,55249867050,8470,8470,8470,8470,0
20241217,195800,55249867050,8470,8470,8470,8470,0
20241217,195700,55249867050,8470,8470,8470,8470,0
20241217,195600,55249867050,8470,8470,8470,8470,64148
20241217,195500,55249867050,8470,8470,8470,8470,0
20241217,195400,55249867050,8470,8470,8470,8470,0
20241217,195300,55249867050,8470,8470,8470,8470,0
20241217,195200,55249867050,8470,8470,8470,8470,0
20241217,195100,55249867050,8470,8470,8470,8470,0
20241217,195000,55249867050,8470,8470,8470,8470,0
20241217,194900,55249867050,8470,8470,8470,8470,0
20241217,194800,55249867050,8470,8470,8470,8470,0
20241217,194700,55249867050,8470,8470,8470,8470,0
20241217,194600,55249867050,8470,8470,8470,8470,0
20241217,194500,55249867050,8470,8470,8470,8470,0
20241217,194400,55249867050,8470,8470,8470,8470,0
20241217,194300,55249867050,8470,8470,8470,8470,0
20241217,194200,55249867050,8470,8470,8470,8470,0
20241217,194100,55249867050,8470,8470,8470,8470,0
20241217,194000,55249867050,8470,8470,8470,8470,0
20241217,193900,55249867050,8470,8470,8470,8470,0
20241217,193800,55249867050,8470,8470,8470,8470,0
20241217,193700,55249867050,8470,8470,8470,8470,0
20241217,193600,55249867050,8470,8470,8470,8470,0
20241217,193500,55249867050,8470,8470,8470,8470,0
20241217,193400,55249867050,8470,8470,8470,8470,0
20241217,193300,55249867050,8470,8470,8470,8470,0
20241217,193200,55249867050,8470,8470,8470,8470,0
20241217,193100,55249867050,8470,8470,8470,8470,0
20241217,193000,55249867050,8470,8470,8470,8470,0
20241217,192900,55249867050,8470,8470,8470,8470,0
20241217,192800,55249867050,8470,8470,8470,8470,0
20241217,192700,55249867050,8470,8470,8470,8470,0
20241217,192600,55249867050,8470,8470,8470,8470,64148
20241217,192500,55249867050,8470,8470,8470,8470,0
20241217,192400,55249867050,8470,8470,8470,8470,0
20241217,192300,55249867050,8470,8470,8470,8470,0
20241217,192200,55249867050,8470,8470,8470,8470,0
20241217,192100,55249867050,8470,8470,8470,8470,0
20241217,192000,55249867050,8470,8470,8470,8470,0
20241217,191900,55249867050,8470,8470,8470,8470,0
20241217,191800,55249867050,8470,8470,8470,8470,0
20241217,191700,55249867050,8470,8470,8470,8470,0
20241217,191600,55249867050,8470,8470,8470,8470,0
20241217,191500,55249867050,8470,8470,8470,8470,0
20241217,191400,55249867050,8470,8470,8470,8470,0
20241217,191300,55249867050,8470,8470,8470,8470,0
20241217,191200,55249867050,8470,8470,8470,8470,0
20241217,191100,55249867050,8470,8470,8470,8470,0
20241217,191000,55249867050,8470,8470,8470,8470,0
20241217,190900,55249867050,8470,8470,8470,8470,0
20241217,190800,55249867050,8470,8470,8470,8470,0
20241217,190700,55249867050,8470,8470,8470,8470,0
20241217,190600,55249867050,8470,8470,8470,8470,0
20241217,190500,55249867050,8470,8470,8470,8470,0
20241217,190400,55249867050,8470,8470,8470,8470,0
20241217,190300,55249867050,8470,8470,8470,8470,0
20241217,190200,55249867050,8470,8470,8470,8470,0
20241217,190100,55249867050,8470,8470,8470,8470,0
20241217,190000,55249867050,8470,8470,8470,8470,0
20241217,185900,55249867050,8470,8470,8470,8470,0
20241217,185800,55249867050,8470,8470,8470,8470,0
20241217,185700,55249867050,8470,8470,8470,8470,0
20241217,185600,55249867050,8470,8470,8470,8470,64148
20241217,185500,55249867050,8470,8470,8470,8470,0
20241217,185400,55249867050,8470,8470,8470,8470,0
20241217,185300,55249867050,8470,8470,8470,8470,0
20241217,185200,55249867050,8470,8470,8470,8470,0
20241217,185100,55249867050,8470,8470,8470,8470,0
20241217,185000,55249867050,8470,8470,8470,8470,0
20241217,184900,55249867050,8470,8470,8470,8470,0
20241217,184800,55249867050,8470,8470,8470,8470,0
20241217,184700,55249867050,8470,8470,8470,8470,0
20241217,184600,55249867050,8470,8470,8470,8470,0
20241217,184500,55249867050,8470,8470,8470,8470,0
20241217,184400,55249867050,8470,8470,8470,8470,0
20241217,184300,55249867050,8470,8470,8470,8470,0
20241217,184200,55249867050,8470,8470,8470,8470,0
20241217,184100,55249867050,8470,8470,8470,8470,0
20241217,184000,55249867050,8470,8470,8470,8470,0
20241217,183900,55249867050,8470,8470,8470,8470,0
20241217,183800,55249867050,8470,8470,8470,8470,0
20241217,183700,55249867050,8470,8470,8470,8470,0
20241217,183600,55249867050,8470,8470,8470,8470,0
20241217,183500,55249867050,8470,8470,8470,8470,0
20241217,183400,55249867050,8470,8470,8470,8470,0
20241217,183300,55249867050,8470,8470,8470,8470,0
20241217,183200,55249867050,8470,8470,8470,8470,0
20241217,183100,55249867050,8470,8470,8470,8470,0
20241217,183000,55249867050,8470,8470,8470,8470,0
20241217,182900,55249867050,8470,8470,8470,8470,0
20241217,182800,55249867050,8470,8470,8470,8470,0
20241217,182700,55249867050,8470,8470,8470,8470,0
20241217,182600,55249867050,8470,8470,8470,8470,64148
20241217,182500,55249867050,8470,8470,8470,8470,0
20241217,182400,55249867050,8470,8470,8470,8470,0
20241217,182300,55249867050,8470,8470,8470,8470,0
20241217,182200,55249867050,8470,8470,8470,8470,0
20241217,182100,55249867050,8470,8470,8470,8470,0
20241217,182000,55249867050,8470,8470,8470,8470,0
20241217,181900,55249867050,8470,8470,8470,8470,0
20241217,181800,55249867050,8470,8470,8470,8470,0
20241217,181700,55249867050,8470,8470,8470,8470,0
20241217,181600,55249867050,8470,8470,8470,8470,0
20241217,181500,55249867050,8470,8470,8470,8470,0
20241217,181400,55249867050,8470,8470,8470,8470,0
20241217,181300,55249867050,8470,8470,8470,8470,0
20241217,181200,55249867050,8470,8470,8470,8470,0
20241217,181100,55249867050,8470,8470,8470,8470,0
20241217,181000,55249867050,8470,8470,8470,8470,0
20241217,180900,55249867050,8470,8470,8470,8470,0
20241217,180800,55249867050,8470,8470,8470,8470,0
20241217,180700,55249867050,8470,8470,8470,8470,0
20241217,180600,55249867050,8470,8470,8470,8470,0
20241217,180500,55249867050,8470,8470,8470,8470,0
20241217,180400,55249867050,8470,8470,8470,8470,0
20241217,180300,55249867050,8470,8470,8470,8470,0
20241217,180200,55249867050,8470,8470,8470,8470,0
20241217,180100,55249867050,8470,8470,8470,8470,0
20241217,180000,55249867050,8470,8470,8470,8470,0
20241217,175900,55249867050,8470,8470,8470,8470,0
20241217,175800,55249867050,8470,8470,8470,8470,0
20241217,175700,55249867050,8470,8470,8470,8470,0
20241217,175600,55249867050,8470,8470,8470,8470,64148
20241217,175500,55249867050,8470,8470,8470,8470,0
20241217,175400,55249867050,8470,8470,8470,8470,0
20241217,175300,55249867050,8470,8470,8470,8470,0
20241217,175200,55249867050,8470,8470,8470,8470,0
20241217,175100,55249867050,8470,8470,8470,8470,0
20241217,175000,55249867050,8470,8470,8470,8470,0
20241217,174900,55249867050,8470,8470,8470,8470,0
20241217,174800,55249867050,8470,8470,8470,8470,0
20241217,174700,55249867050,8470,8470,8470,8470,0
20241217,174600,55249867050,8470,8470,8470,8470,0
20241217,174500,55249867050,8470,8470,8470,8470,0
20241217,174400,55249867050,8470,8470,8470,8470,0
20241217,174300,55249867050,8470,8470,8470,8470,0
20241217,174200,55249867050,8470,8470,8470,8470,0
20241217,174100,55249867050,8470,8470,8470,8470,0
20241217,174000,55249867050,8470,8470,8470,8470,0
20241217,173900,55249867050,8470,8470,8470,8470,0
20241217,173800,55249867050,8470,8470,8470,8470,0
20241217,173700,55249867050,8470,8470,8470,8470,0
20241217,173600,55249867050,8470,8470,8470,8470,0
20241217,173500,55249867050,8470,8470,8470,8470,0
20241217,173400,55249867050,8470,8470,8470,8470,0
20241217,173300,55249867050,8470,8470,8470,8470,0
20241217,173200,55249867050,8470,8470,8470,8470,0
20241217,173100,55249867050,8470,8470,8470,8470,0
20241217,173000,55249867050,8470,8470,8470,8470,0
20241217,172900,55249867050,8470,8470,8470,8470,0
20241217,172800,55249867050,8470,8470,8470,8470,0
20241217,172700,55249867050,8470,8470,8470,8470,0
20241217,172600,55249867050,8470,8470,8470,8470,64148
20241217,172500,55249867050,8470,8470,8470,8470,0
20241217,172400,55249867050,8470,8470,8470,8470,0
20241217,172300,55249867050,8470,8470,8470,8470,0
20241217,172200,55249867050,8470,8470,8470,8470,0
20241217,172100,55249867050,8470,8470,8470,8470,0
20241217,172000,55249867050,8470,8470,8470,8470,0
20241217,171900,55249867050,8470,8470,8470,8470,0
20241217,171800,55249867050,8470,8470,8470,8470,0
20241217,171700,55249867050,8470,8470,8470,8470,0
20241217,171600,55249867050,8470,8470,8470,8470,0
20241217,171500,55249867050,8470,8470,8470,8470,0
20241217,171400,55249867050,8470,8470,8470,8470,0
20241217,171300,55249867050,8470,8470,8470,8470,0
20241217,171200,55249867050,8470,8470,8470,8470,0
20241217,171100,55249867050,8470,8470,8470,8470,0
20241217,171000,55249867050,8470,8470,8470,8470,0
20241217,170900,55249867050,8470,8470,8470,8470,0
20241217,170800,55249867050,8470,8470,8470,8470,0
20241217,170700,55249867050,8470,8470,8470,8470,0
20241217,170600,55249867050,8470,8470,8470,8470,0
20241217,170500,55249867050,8470,8470,8470,8470,0
20241217,170400,55249867050,8470,8470,8470,8470,0
20241217,170300,55249867050,8470,8470,8470,8470,0
20241217,170200,55249867050,8470,8470,8470,8470,0
20241217,170100,55249867050,8470,8470,8470,8470,0
20241217,170000,55249867050,8470,8470,8470,8470,0
20241217,165900,55249867050,8470,8470,8470,8470,0
20241217,165800,55249867050,8470,8470,8470,8470,0
20241217,165700,55249867050,8470,8470,8470,8470,0
20241217,165600,55249867050,8470,8470,8470,8470,64148
20241217,165500,55249867050,8470,8470,8470,8470,0
20241217,165400,55249867050,8470,8470,8470,8470,0
20241217,165300,55249867050,8470,8470,8470,8470,0
20241217,165200,55249867050,8470,8470,8470,8470,0
20241217,165100,55249867050,8470,8470,8470,8470,0
20241217,165000,55249867050,8470,8470,8470,8470,0
20241217,164900,55249867050,8470,8470,8470,8470,0
20241217,164800,55249867050,8470,8470,8470,8470,0
20241217,164700,55249867050,8470,8470,8470,8470,0
20241217,164600,55249867050,8470,8470,8470,8470,0
20241217,164500,55249867050,8470,8470,8470,8470,0
20241217,164400,55249867050,8470,8470,8470,8470,0
20241217,164300,55249867050,8470,8470,8470,8470,0
20241217,164200,55249867050,8470,8470,8470,8470,0
20241217,164100,55249867050,8470,8470,8470,8470,0
20241217,164000,55249867050,8470,8470,8470,8470,0
20241217,163900,55249867050,8470,8470,8470,8470,0
20241217,163800,55249867050,8470,8470,8470,8470,0
20241217,163700,55249867050,8470,8470,8470,8470,0
20241217,163600,55249867050,8470,8470,8470,8470,0
20241217,163500,55249867050,8470,8470,8470,8470,0
20241217,163400,55249867050,8470,8470,8470,8470,0
20241217,163300,55249867050,8470,8470,8470,8470,0
20241217,163200,55249867050,8470,8470,8470,8470,0
20241217,163100,55249867050,8470,8470,8470,8470,0
20241217,163000,55249867050,8470,8470,8470,8470,0
20241217,162900,55249867050,8470,8470,8470,8470,0
20241217,162800,55249867050,8470,8470,8470,8470,0
20241217,162700,55249867050,8470,8470,8470,8470,0
20241217,162600,55249867050,8470,8470,8470,8470,64148
20241217,162500,55249867050,8470,8470,8470,8470,0
20241217,162400,55249867050,8470,8470,8470,8470,0
20241217,162300,55249867050,8470,8470,8470,8470,0
20241217,162200,55249867050,8470,8470,8470,8470,0
20241217,162100,55249867050,8470,8470,8470,8470,0
20241217,162000,55249867050,8470,8470,8470,8470,0
20241217,161900,55249867050,8470,8470,8470,8470,0
20241217,161800,55249867050,8470,8470,8470,8470,0
20241217,161700,55249867050,8470,8470,8470,8470,0
20241217,161600,55249867050,8470,8470,8470,8470,0
20241217,161500,55249867050,8470,8470,8470,8470,0
20241217,161400,55249867050,8470,8470,8470,8470,0
20241217,161300,55249867050,8470,8470,8470,8470,0
20241217,161200,55249867050,8470,8470,8470,8470,0
20241217,161100,55249867050,8470,8470,8470,8470,0
20241217,161000,55249867050,8470,8470,8470,8470,0
20241217,160900,55249867050,8470,8470,8470,8470,0
20241217,160800,55249867050,8470,8470,8470,8470,0
20241217,160700,55249867050,8470,8470,8470,8470,0
20241217,160600,55249867050,8470,8470,8470,8470,0
20241217,160500,55249867050,8470,8470,8470,8470,0
20241217,160400,55249867050,8470,8470,8470,8470,0
20241217,160300,55249867050,8470,8470,8470,8470,0
20241217,160200,55249867050,8470,8470,8470,8470,0
20241217,160100,55249867050,8470,8470,8470,8470,0
20241217,160000,55249867050,8470,8470,8470,8470,0
20241217,155900,55249867050,8470,8470,8470,8470,0
20241217,155800,55249867050,8470,8470,8470,8470,0
20241217,155700,55249867050,8470,8470,8470,8470,0
20241217,155600,55249867050,8470,8470,8470,8470,64148
20241217,155500,55249867050,8470,8470,8470,8470,0
20241217,155400,55249867050,8470,8470,8470,8470,0
20241217,155300,55249867050,8470,8470,8470,8470,0
20241217,155200,55249867050,8470,8470,8470,8470,0
20241217,155100,55249867050,8470,8470,8470,8470,0
20241217,155000,55249867050,8470,8470,8470,8470,0
20241217,154900,55249867050,8470,8470,8470,8470,0
20241217,154800,55249867050,8470,8470,8470,8470,0
20241217,154700,55249867050,8470,8470,8470,8470,0
20241217,154600,55249867050,8470,8470,8470,8470,0
20241217,154500,55249867050,8470,8470,8470,8470,0
20241217,154400,55249867050,8470,8470,8470,8470,0
20241217,154300,55249867050,8470,8470,8470,8470,0
20241217,154200,55249867050,8470,8470,8470,8470,0
20241217,154100,55249867050,8470,8470,8470,8470,0
20241217,154000,55249867050,8470,8470,8470,8470,0
20241217,153900,55249867050,8470,8470,8470,8470,0
20241217,153800,55249867050,8470,8470,8470,8470,0
20241217,153700,55249867050,8470,8470,8470,8470,0
20241217,153600,55249867050,8470,8470,8470,8470,0
20241217,153500,55249867050,8470,8470,8470,8470,0
20241217,153400,55249867050,8470,8470,8470,8470,0
20241217,153300,55249867050,8470,8470,8470,8470,0
20241217,153200,55249867050,8470,8470,8470,8470,0
20241217,153100,55249867050,8470,8470,8470,8470,0
20241217,153000,55249867050,8470,8470,8470,8470,64148
20241217,152900,54706533490,8510,8510,8510,8510,0
20241217,152800,54706533490,8510,8510,8510,8510,0
20241217,152700,54706533490,8510,8510,8510,8510,0
20241217,152600,54706533490,8510,8510,8510,8510,0
20241217,152500,54706533490,8510,8510,8510,8510,0
20241217,152400,54706533490,8510,8510,8510,8510,0
20241217,152300,54706533490,8510,8510,8510,8510,0
20241217,152200,54706533490,8510,8510,8510,8510,0
20241217,152100,54706533490,8510,8510,8510,8510,0
20241217,152000,54706533490,8510,8510,8510,8510,0
20241217,151900,54706533490,8510,8520,8520,8500,8289
20241217,151800,54635996470,8520,8480,8520,8480,7652
20241217,151700,54570958910,8490,8520,8520,8480,8510
20241217,151600,54498702920,8530,8530,8530,8500,10949
20241217,151500,54405406620,8530,8540,8550,8520,5294
20241217,151400,54360213110,8550,8510,8550,8500,10944
20241217,151300,54266874290,8510,8500,8510,8490,6398
20241217,151200,54212476260,8500,8490,8500,8490,2417
20241217,151100,54191951840,8490,8490,8500,8480,5452
20241217,151000,54145661280,8500,8500,8510,8480,3754
20241217,150900,54113758250,8500,8480,8500,8470,6289
20241217,150800,54060361580,8500,8470,8500,8470,6936
20241217,150700,54001493100,8470,8490,8490,8470,10001
20241217,150600,53916671790,8490,8490,8500,8480,3172
20241217,150500,53889742800,8500,8490,8500,8480,4857
20241217,150400,53848510700,8490,8480,8500,8480,4508
20241217,150300,53810256740,8480,8490,8500,8480,4801
20241217,150200,53769496290,8490,8500,8500,8490,5298
20241217,150100,53724500800,8500,8490,8500,8490,4113
20241217,150000,53689569490,8500,8500,8500,8490,363
20241217,145900,53686486320,8500,8500,8500,8490,4208
20241217,145800,53650755260,8500,8480,8500,8480,4412
20241217,145700,53613326940,8480,8500,8500,8480,8021
20241217,145600,53545224350,8510,8510,8520,8500,2115
20241217,145500,53527232410,8510,8520,8530,8500,3022
20241217,145400,53501520090,8510,8500,8530,8500,5042
20241217,145300,53458635220,8500,8530,8530,8500,3882
20241217,145200,53425581390,8520,8520,8530,8520,1583
20241217,145100,53412089840,8530,8540,8540,8520,2224
20241217,145000,53393128510,8530,8540,8550,8530,3192
20241217,144900,53365879100,8540,8520,8540,8520,2635
20241217,144800,53343394970,8520,8520,8540,8520,4722
20241217,144700,53303150750,8520,8500,8520,8500,1659
20241217,144600,53289020020,8510,8530,8530,8510,6160
20241217,144500,53236580380,8530,8530,8530,8510,1701
20241217,144400,53222090240,8520,8480,8540,8480,7067
20241217,144300,53162088680,8480,8520,8520,8480,35761
20241217,144200,52858165260,8520,8550,8550,8520,11042
20241217,144100,52763994450,8550,8560,8560,8540,1657
20241217,144000,52749827070,8550,8570,8570,8550,751
20241217,143900,52743400200,8570,8550,8570,8540,3614
20241217,143800,52712515760,8540,8550,8550,8530,3304
20241217,143700,52684312470,8550,8540,8550,8530,4303
20241217,143600,52647562960,8540,8540,8550,8530,1580
20241217,143500,52634072480,8550,8540,8550,8530,6470
20241217,143400,52578847740,8540,8540,8560,8540,1592
20241217,143300,52565250470,8540,8560,8560,8530,14692
20241217,143200,52439629010,8560,8570,8580,8560,2771
20241217,143100,52415881630,8580,8580,8580,8570,3396
20241217,143000,52386768530,8580,8570,8580,8570,2168
20241217,142900,52368181090,8580,8570,8580,8550,5289
20241217,142800,52322909230,8570,8570,8570,8550,8569
20241217,142700,52249551860,8570,8570,8570,8560,1058
20241217,142600,52240487870,8570,8560,8580,8560,7411
20241217,142500,52177024610,8560,8580,8580,8560,4648
20241217,142400,52137196390,8580,8590,8590,8570,4889
20241217,142300,52095254170,8580,8580,8590,8570,3805
20241217,142200,52062606070,8580,8580,8590,8580,3115
20241217,142100,52035873740,8590,8590,8600,8590,5253
20241217,142000,51990736650,8590,8600,8600,8590,1429
20241217,141900,51978457150,8590,8600,8610,8590,3468
20241217,141800,51948630250,8600,8620,8620,8600,4942
20241217,141700,51906094630,8620,8590,8620,8580,2632
20241217,141600,51883472830,8590,8600,8600,8590,3601
20241217,141500,51852532320,8600,8590,8600,8580,900
20241217,141400,51844804570,8580,8600,8600,8580,3134
20241217,141300,51817886970,8590,8590,8600,8580,589
20241217,141200,51812828870,8580,8580,8600,8580,614
20241217,141100,51807559650,8580,8590,8590,8580,1243
20241217,141000,51796892350,8580,8590,8600,8580,1868
20241217,140900,51780849570,8590,8590,8600,8580,3978
20241217,140800,51746683600,8590,8570,8600,8570,3911
20241217,140700,51713140660,8570,8590,8590,8560,2709
20241217,140600,51689923160,8590,8570,8590,8570,960
20241217,140500,51681692800,8570,8570,8590,8560,4143
20241217,140400,51646179090,8570,8560,8580,8540,7889
20241217,140300,51578750640,8560,8540,8590,8540,5419
20241217,140200,51532402580,8550,8580,8580,8530,24838
20241217,140100,51320128210,8580,8590,8600,8570,5315
20241217,140000,51274511440,8600,8600,8620,8590,2944
20241217,135900,51249202850,8620,8590,8620,8580,6244
20241217,135800,51195572460,8590,8600,8600,8580,5884
20241217,135700,51145045830,8590,8620,8630,8590,6594
20241217,135600,51088283950,8630,8620,8630,8620,1099
20241217,135500,51078807800,8620,8640,8640,8620,4070
20241217,135400,51043686000,8650,8630,8660,8630,2303
20241217,135300,51023789950,8630,8620,8660,8610,5777
20241217,135200,50973969710,8620,8620,8620,8610,2886
20241217,135100,50949117250,8610,8640,8640,8610,11546
20241217,135000,50849582530,8640,8660,8660,8630,6105
20241217,134900,50796794030,8660,8660,8680,8650,7626
20241217,134800,50730707880,8660,8640,8670,8640,5714
20241217,134700,50681226090,8650,8650,8690,8640,4884
20241217,134600,50638880670,8620,8650,8650,8600,19593
20241217,134500,50469948780,8650,8640,8650,8630,5979
20241217,134400,50418270460,8650,8650,8670,8650,3217
20241217,134300,50390429430,8650,8670,8670,8640,12213
20241217,134200,50284693590,8660,8680,8680,8640,12284
20241217,134100,50178401670,8680,8680,8690,8670,6778
20241217,134000,50119617660,8680,8680,8690,8670,5472
20241217,133900,50072119100,8670,8690,8690,8670,8468
20241217,133800,49998654290,8690,8700,8710,8660,16465
20241217,133700,49855683400,8690,8730,8730,8690,18315
20241217,133600,49696134840,8720,8700,8730,8700,10445
20241217,133500,49605116460,8700,8710,8720,8690,13712
20241217,133400,49485693960,8710,8690,8720,8690,14255
20241217,133300,49361634530,8690,8690,8690,8680,8666
20241217,133200,49286377870,8690,8720,8720,8680,13207
20241217,133100,49171595040,8720,8720,8740,8710,25056
20241217,133000,48952974990,8710,8710,8720,8680,26960
20241217,132900,48718408400,8710,8690,8720,8680,42008
20241217,132800,48352766710,8690,8650,8700,8650,43820
20241217,132700,47972426080,8640,8600,8680,8590,26593
20241217,132600,47742509470,8620,8600,8620,8570,15376
20241217,132500,47610506590,8600,8590,8600,8580,3348
20241217,132400,47581743400,8590,8590,8590,8580,6140
20241217,132300,47529001660,8590,8610,8610,8580,8063
20241217,132200,47459732070,8610,8610,8610,8600,5599
20241217,132100,47411526870,8610,8610,8620,8600,6096
20241217,132000,47359043380,8610,8630,8630,8610,16317
20241217,131900,47218300140,8630,8580,8640,8570,33576
20241217,131800,46929343100,8580,8550,8580,8550,10936
20241217,131700,46835635730,8550,8540,8560,8540,5917
20241217,131600,46785011300,8540,8540,8550,8530,2832
20241217,131500,46760829880,8550,8520,8550,8520,2764
20241217,131400,46737241790,8510,8520,8530,8500,4814
20241217,131300,46696239560,8530,8520,8530,8520,3560
20241217,131200,46665882840,8520,8500,8530,8490,2516
20241217,131100,46644450640,8500,8490,8500,8470,2033
20241217,131000,46627196990,8490,8490,8490,8470,3363
20241217,130900,46598676700,8480,8470,8490,8460,3252
20241217,130800,46571126990,8480,8490,8490,8480,1607
20241217,130700,46557490190,8490,8460,8490,8450,9424
20241217,130600,46477801440,8460,8460,8470,8450,1738
20241217,130500,46463100830,8460,8470,8470,8450,4056
20241217,130400,46428793640,8460,8470,8480,8460,10279
20241217,130300,46341781750,8470,8490,8490,8470,3762
20241217,130200,46309910040,8500,8510,8510,8470,5480
20241217,130100,46263376510,8510,8520,8520,8510,2809
20241217,130000,46239470340,8520,8510,8520,8510,5139
20241217,125900,46195737380,8510,8510,8520,8510,1271
20241217,125800,46184918700,8520,8530,8540,8520,4076
20241217,125700,46150175840,8530,8530,8540,8530,2796
20241217,125600,46126323370,8540,8540,8550,8530,3480
20241217,125500,46096604360,8550,8550,8550,8540,5343
20241217,125400,46050933250,8540,8550,8550,8540,1991
20241217,125300,46033913710,8550,8540,8550,8540,4109
20241217,125200,45998793110,8540,8540,8550,8520,4948
20241217,125100,45956540800,8540,8500,8550,8500,14299
20241217,125000,45834563880,8500,8480,8500,8480,5144
20241217,124900,45790890450,8470,8440,8480,8430,16134
20241217,124800,45654568230,8450,8460,8470,8420,35034
20241217,124700,45358680850,8460,8480,8490,8460,17581
20241217,124600,45209868970,8480,8490,8490,8470,9410
20241217,124500,45130083280,8490,8480,8490,8470,7429
20241217,124400,45067085860,8480,8500,8510,8470,36648
20241217,124300,44755834680,8500,8520,8520,8500,25334
20241217,124200,44540341300,8510,8520,8520,8510,2236
20241217,124100,44521303730,8520,8520,8530,8510,4947
20241217,124000,44479153280,8510,8530,8530,8510,9266
20241217,123900,44400229840,8530,8520,8530,8520,4557
20241217,123800,44361402650,8520,8530,8530,8520,6309
20241217,123700,44307643820,8530,8530,8530,8520,4052
20241217,123600,44273099300,8520,8530,8540,8520,9775
20241217,123500,44189749280,8540,8530,8540,8530,7175
20241217,123400,44128533420,8540,8540,8550,8540,2610
20241217,123300,44106243890,8540,8560,8560,8540,2236
20241217,123200,44087144690,8550,8550,8550,8540,3307
20241217,123100,44058897210,8550,8550,8550,8540,802
20241217,123000,44052046170,8550,8530,8550,8530,1808
20241217,122900,44036600980,8530,8530,8540,8530,1306
20241217,122800,44025457690,8540,8550,8550,8540,5938
20241217,122700,43974745900,8550,8540,8550,8540,1248
20241217,122600,43964084800,8540,8550,8550,8540,2294
20241217,122500,43944492160,8550,8560,8560,8540,2362
20241217,122400,43924296600,8560,8570,8570,8560,352
20241217,122300,43921282240,8560,8570,8570,8560,1001
20241217,122200,43912711330,8570,8560,8570,8550,101
20241217,122100,43911846570,8560,8550,8560,8550,1083
20241217,122000,43902579940,8550,8550,8560,8550,506
20241217,121900,43898253580,8550,8550,8560,8540,3245
20241217,121800,43870508820,8550,8560,8560,8550,2563
20241217,121700,43848594000,8560,8560,8570,8560,4183
20241217,121600,43812787310,8560,8560,8570,8560,1244
20241217,121500,43802138050,8560,8560,8570,8560,4778
20241217,121400,43761231620,8560,8580,8580,8560,4358
20241217,121300,43723913650,8580,8580,8580,8570,4198
20241217,121200,43687929360,8590,8570,8590,8570,407
20241217,121100,43684437780,8570,8570,8580,8570,1247
20241217,121000,43673750480,8570,8580,8590,8570,7416
20241217,120900,43610181960,8590,8570,8590,8570,305
20241217,120800,43607567010,8570,8580,8580,8570,1020
20241217,120700,43598818700,8590,8590,8590,8580,1051
20241217,120600,43589799920,8580,8580,8590,8580,1894
20241217,120500,43573546410,8580,8600,8600,8580,3325
20241217,120400,43545003810,8600,8600,8610,8600,1037
20241217,120300,43536082510,8600,8600,8600,8590,1178
20241217,120200,43525953200,8600,8580,8600,8580,1912
20241217,120100,43509520980,8580,8560,8590,8550,5925
20241217,120000,43458780280,8560,8570,8580,8550,6577
20241217,115900,43402506540,8570,8560,8580,8550,2187
20241217,115800,43383787240,8560,8570,8580,8560,8716
20241217,115700,43309119690,8570,8590,8590,8570,1517
20241217,115600,43296105960,8580,8570,8580,8560,1002
20241217,115500,43287514420,8570,8580,8580,8560,1379
20241217,115400,43275704540,8570,8560,8570,8560,1357
20241217,115300,43264078560,8570,8590,8590,8560,11204
20241217,115200,43168055630,8580,8570,8580,8570,1041
20241217,115100,43159125830,8580,8580,8580,8570,2130
20241217,115000,43140867650,8570,8580,8580,8570,842
20241217,114900,43133649610,8580,8570,8580,8570,3752
20241217,114800,43101482710,8570,8570,8580,8570,592
20241217,114700,43096409220,8570,8580,8580,8570,1198
20241217,114600,43086140740,8580,8570,8580,8570,2215
20241217,114500,43067145960,8570,8570,8570,8570,181
20241217,114400,43065594790,8580,8570,8580,8570,1665
20241217,114300,43051325310,8570,8570,8580,8570,2928
20241217,114200,43026232030,8570,8580,8590,8570,3409
20241217,114100,42997008920,8580,8590,8590,8570,2779
20241217,114000,42973172850,8580,8600,8600,8580,7319
20241217,113900,42910270190,8600,8620,8620,8600,1627
20241217,113800,42896265250,8620,8620,8620,8610,1279
20241217,113700,42885252050,8620,8610,8620,8600,1155
20241217,113600,42875304790,8600,8610,8610,8600,925
20241217,113500,42867344220,8610,8610,8610,8600,1373
20241217,113400,42855526840,8600,8610,8610,8600,4113
20241217,113300,42820150700,8610,8600,8610,8600,1214
20241217,113200,42809702840,8620,8610,8620,8610,12642
20241217,113100,42700828180,8620,8620,8620,8610,4094
20241217,113000,42665538210,8630,8630,8630,8620,802
20241217,112900,42658619890,8620,8630,8630,8610,3985
20241217,112800,42624278840,8630,8620,8630,8610,1902
20241217,112700,42607879030,8620,8590,8620,8580,10837
20241217,112600,42514750710,8600,8580,8600,8580,572
20241217,112500,42509836920,8590,8590,8590,8580,835
20241217,112400,42502666270,8580,8590,8590,8580,1373
20241217,112300,42490882200,8590,8590,8590,8590,1679
20241217,112200,42476459590,8590,8600,8600,8580,1326
20241217,112100,42465067510,8590,8590,8600,8580,1932
20241217,112000,42448472630,8590,8600,8600,8580,3975
20241217,111900,42414315340,8600,8600,8600,8590,2507
20241217,111800,42392758290,8590,8590,8600,8590,1898
20241217,111700,42376447730,8590,8600,8600,8580,8902
20241217,111600,42299963780,8600,8580,8600,8580,2620
20241217,111500,42277457400,8590,8580,8590,8570,6086
20241217,111400,42225255530,8590,8570,8590,8570,6115
20241217,111300,42172772980,8570,8570,8580,8560,1253
20241217,111200,42162037890,8570,8570,8570,8550,2910
20241217,111100,42137122940,8570,8570,8570,8560,4948
20241217,111000,42094727660,8570,8560,8580,8550,2991
20241217,110900,42069125800,8560,8560,8580,8540,7377
20241217,110800,42006040560,8550,8540,8560,8520,11799
20241217,110700,41905316940,8550,8540,8550,8520,6814
20241217,110600,41847161100,8530,8560,8560,8520,40152
20241217,110500,41504371920,8560,8600,8600,8550,35083
20241217,110400,41203800650,8590,8610,8620,8590,19893
20241217,110300,41032654700,8620,8620,8630,8610,7640
20241217,110200,40966800800,8610,8620,8620,8610,1562
20241217,110100,40953339540,8620,8620,8620,8610,3415
20241217,110000,40923921170,8620,8610,8630,8610,1370
20241217,105900,40912107060,8610,8630,8650,8610,5940
20241217,105800,40860886020,8630,8620,8630,8610,7905
20241217,105700,40792787200,8620,8610,8640,8610,2192
20241217,105600,40773887370,8620,8610,8620,8600,4951
20241217,105500,40731274390,8610,8630,8630,8600,10301
20241217,105400,40642608220,8640,8630,8650,8630,669
20241217,105300,40636828040,8630,8640,8640,8620,15963
20241217,105200,40499085990,8640,8640,8650,8630,1453
20241217,105100,40486533630,8640,8660,8670,8630,10461
20241217,105000,40396053390,8670,8660,8670,8650,4911
20241217,104900,40353545310,8650,8670,8670,8640,19277
20241217,104800,40186699970,8670,8680,8700,8670,11925
20241217,104700,40083163430,8670,8650,8670,8640,8638
20241217,104600,40008415620,8640,8640,8650,8640,1401
20241217,104500,39996309240,8630,8630,8640,8630,4301
20241217,104400,39959185050,8640,8640,8660,8630,10415
20241217,104300,39869154340,8640,8640,8660,8630,4526
20241217,104200,39830032300,8630,8620,8630,8610,2529
20241217,104100,39808235360,8620,8620,8630,8620,1214
20241217,104000,39797770000,8630,8610,8640,8610,2146
20241217,103900,39779258830,8610,8620,8620,8610,1517
20241217,103800,39766196370,8620,8610,8620,8610,932
20241217,103700,39758168720,8610,8620,8630,8590,5587
20241217,103600,39710087860,8630,8620,8630,8610,1822
20241217,103500,39694376790,8630,8590,8630,8580,11314
20241217,103400,39597191340,8590,8600,8610,8590,7872
20241217,103300,39529508980,8600,8620,8620,8600,25059
20241217,103200,39313919530,8620,8640,8660,8610,26304
20241217,103100,39087086250,8640,8680,8680,8630,25031
20241217,103000,38870751500,8680,8680,8690,8670,4375
20241217,102900,38832772110,8690,8700,8700,8690,7666
20241217,102800,38766123950,8690,8670,8700,8670,9836
20241217,102700,38680580250,8700,8670,8700,8650,11727
20241217,102600,38578701600,8670,8670,8670,8660,3533
20241217,102500,38548093590,8670,8630,8700,8630,26765
20241217,102400,38316164610,8640,8650,8650,8630,9440
20241217,102300,38234595750,8650,8650,8660,8640,18157
20241217,102200,38077639860,8650,8650,8670,8650,10697
20241217,102100,37985029500,8660,8660,8670,8650,18170
20241217,102000,37827733270,8660,8670,8680,8660,4039
20241217,101900,37792724300,8670,8680,8680,8670,6087
20241217,101800,37739944170,8680,8670,8680,8670,13652
20241217,101700,37621552630,8670,8680,8680,8670,2583
20241217,101600,37599135670,8690,8660,8690,8660,7320
20241217,101500,37535675640,8670,8670,8680,8660,10903
20241217,101400,37441192980,8680,8690,8690,8670,6568
20241217,101300,37384222450,8690,8690,8700,8680,4971
20241217,101200,37341030980,8700,8680,8700,8670,7718
20241217,101100,37273997930,8680,8710,8720,8680,11190
20241217,101000,37176659480,8710,8730,8730,8710,4834
20241217,100900,37134518680,8720,8710,8730,8710,5089
20241217,100800,37090175610,8720,8720,8730,8710,3403
20241217,100700,37060511320,8730,8700,8730,8680,12372
20241217,100600,36952824090,8700,8720,8730,8700,3823
20241217,100500,36919517640,8710,8700,8720,8680,6300
20241217,100400,36864698820,8710,8680,8710,8670,7943
20241217,100300,36795728740,8670,8680,8690,8670,5010
20241217,100200,36752249910,8680,8680,8700,8680,8508
20241217,100100,36678365650,8680,8720,8720,8670,17222
20241217,100000,36528682430,8710,8710,8740,8710,14323
20241217,095900,36403694710,8720,8710,8720,8690,3799
20241217,095800,36370583930,8680,8690,8720,8670,43982
20241217,095700,35988368550,8690,8700,8730,8690,14171
20241217,095600,35865069090,8690,8740,8740,8690,32750
20241217,095500,35579894960,8750,8770,8770,8740,14816
20241217,095400,35450216990,8770,8770,8790,8750,32428
20241217,095300,35165749550,8760,8720,8780,8710,27061
20241217,095200,34928845610,8720,8750,8750,8720,13438
20241217,095100,34811489590,8750,8750,8760,8730,8511
20241217,095000,34737074520,8750,8740,8760,8730,12352
20241217,094900,34629085980,8740,8710,8740,8700,16202
20241217,094800,34487903440,8710,8750,8750,8710,34768
20241217,094700,34184509290,8750,8760,8770,8720,42027
20241217,094600,33816921020,8770,8750,8780,8740,23078
20241217,094500,33614659000,8740,8790,8820,8710,107763
20241217,094400,32668903750,8790,8740,8790,8720,79742
20241217,094300,31970437880,8720,8680,8730,8670,23260
20241217,094200,31768202800,8670,8700,8710,8670,17876
20241217,094100,31612820980,8690,8720,8740,8670,44081
20241217,094000,31228742140,8720,8660,8740,8650,26748
20241217,093900,30996131190,8670,8650,8680,8640,18073
20241217,093800,30839662890,8650,8680,8690,8620,42531
20241217,093700,30471471910,8680,8690,8700,8680,15481
20241217,093600,30336964110,8680,8720,8730,8680,29935
20241217,093500,30076391790,8720,8690,8720,8680,34281
20241217,093400,29778116980,8680,8710,8720,8670,87374
20241217,093300,29018231760,8720,8670,8720,8660,61232
20241217,093200,28485941490,8670,8630,8670,8620,61908
20241217,093100,27950272090,8630,8590,8630,8590,15906
20241217,093000,27813342490,8590,8590,8600,8570,13656
20241217,092900,27696089030,8580,8600,8610,8570,14880
20241217,092800,27568355710,8610,8630,8630,8600,32963
20241217,092700,27284564680,8620,8610,8630,8600,28888
20241217,092600,27035876240,8610,8580,8610,8580,12784
20241217,092500,26925992170,8580,8580,8610,8570,18958
20241217,092400,26763162800,8580,8500,8600,8500,33396
20241217,092300,26477844670,8520,8540,8570,8500,67377
20241217,092200,25903262070,8540,8600,8610,8540,18117
20241217,092100,25748086410,8600,8550,8630,8530,32482
20241217,092000,25469742700,8540,8580,8580,8540,57885
20241217,091900,24974645920,8580,8620,8640,8570,37406
20241217,091800,24652662440,8620,8610,8620,8610,17690
20241217,091700,24500279640,8620,8580,8630,8580,43400
20241217,091600,24126704140,8580,8580,8580,8540,102092
20241217,091500,23252469760,8580,8610,8610,8580,60023
20241217,091400,22736505050,8610,8630,8640,8600,60186
20241217,091300,22218169060,8630,8650,8650,8630,41005
20241217,091200,21863904520,8640,8680,8680,8640,34674
20241217,091100,21563593620,8680,8690,8690,8600,139047
20241217,091000,20362416250,8680,8670,8710,8660,59955
20241217,090900,19841868310,8680,8650,8690,8630,63481
20241217,090800,19291553380,8630,8720,8750,8620,129898
20241217,090700,18163555560,8700,8780,8780,8690,163707
20241217,090600,16735582780,8770,8850,8850,8750,164388
20241217,090500,15290694390,8840,8940,8950,8780,250737
20241217,090400,13065797110,8920,8990,9000,8920,243511
20241217,090300,10883218050,8990,8880,9040,8870,524803
20241217,090200,6178307530,8880,8660,8880,8650,260871
20241217,090100,3888817550,8660,8720,8720,8650,169662
20241217,090000,2415160010,8730,8770,8770,8700,274546