stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,214000,659002480,6640,6640,6640,6640,291
20241217,213900,659002480,6640,6640,6640,6640,0
20241217,213800,659002480,6640,6640,6640,6640,0
20241217,213700,659002480,6640,6640,6640,6640,0
20241217,213600,659002480,6640,6640,6640,6640,0
20241217,213500,659002480,6640,6640,6640,6640,0
20241217,213400,659002480,6640,6640,6640,6640,0
20241217,213300,659002480,6640,6640,6640,6640,0
20241217,213200,659002480,6640,6640,6640,6640,0
20241217,213100,659002480,6640,6640,6640,6640,0
20241217,213000,659002480,6640,6640,6640,6640,0
20241217,212900,659002480,6640,6640,6640,6640,0
20241217,212800,659002480,6640,6640,6640,6640,0
20241217,212700,659002480,6640,6640,6640,6640,0
20241217,212600,659002480,6640,6640,6640,6640,0
20241217,212500,659002480,6640,6640,6640,6640,0
20241217,212400,659002480,6640,6640,6640,6640,0
20241217,212300,659002480,6640,6640,6640,6640,0
20241217,212200,659002480,6640,6640,6640,6640,0
20241217,212100,659002480,6640,6640,6640,6640,0
20241217,212000,659002480,6640,6640,6640,6640,0
20241217,211900,659002480,6640,6640,6640,6640,0
20241217,211800,659002480,6640,6640,6640,6640,0
20241217,211700,659002480,6640,6640,6640,6640,0
20241217,211600,659002480,6640,6640,6640,6640,0
20241217,211500,659002480,6640,6640,6640,6640,0
20241217,211400,659002480,6640,6640,6640,6640,0
20241217,211300,659002480,6640,6640,6640,6640,0
20241217,211200,659002480,6640,6640,6640,6640,0
20241217,211100,659002480,6640,6640,6640,6640,0
20241217,211000,659002480,6640,6640,6640,6640,291
20241217,210900,659002480,6640,6640,6640,6640,0
20241217,210800,659002480,6640,6640,6640,6640,0
20241217,210700,659002480,6640,6640,6640,6640,0
20241217,210600,659002480,6640,6640,6640,6640,0
20241217,210500,659002480,6640,6640,6640,6640,0
20241217,210400,659002480,6640,6640,6640,6640,0
20241217,210300,659002480,6640,6640,6640,6640,0
20241217,210200,659002480,6640,6640,6640,6640,0
20241217,210100,659002480,6640,6640,6640,6640,0
20241217,210000,659002480,6640,6640,6640,6640,0
20241217,205900,659002480,6640,6640,6640,6640,0
20241217,205800,659002480,6640,6640,6640,6640,0
20241217,205700,659002480,6640,6640,6640,6640,0
20241217,205600,659002480,6640,6640,6640,6640,0
20241217,205500,659002480,6640,6640,6640,6640,0
20241217,205400,659002480,6640,6640,6640,6640,0
20241217,205300,659002480,6640,6640,6640,6640,0
20241217,205200,659002480,6640,6640,6640,6640,0
20241217,205100,659002480,6640,6640,6640,6640,0
20241217,205000,659002480,6640,6640,6640,6640,0
20241217,204900,659002480,6640,6640,6640,6640,0
20241217,204800,659002480,6640,6640,6640,6640,0
20241217,204700,659002480,6640,6640,6640,6640,0
20241217,204600,659002480,6640,6640,6640,6640,0
20241217,204500,659002480,6640,6640,6640,6640,0
20241217,204400,659002480,6640,6640,6640,6640,0
20241217,204300,659002480,6640,6640,6640,6640,0
20241217,204200,659002480,6640,6640,6640,6640,0
20241217,204100,659002480,6640,6640,6640,6640,0
20241217,204000,659002480,6640,6640,6640,6640,291
20241217,203900,659002480,6640,6640,6640,6640,0
20241217,203800,659002480,6640,6640,6640,6640,0
20241217,203700,659002480,6640,6640,6640,6640,0
20241217,203600,659002480,6640,6640,6640,6640,0
20241217,203500,659002480,6640,6640,6640,6640,0
20241217,203400,659002480,6640,6640,6640,6640,0
20241217,203300,659002480,6640,6640,6640,6640,0
20241217,203200,659002480,6640,6640,6640,6640,0
20241217,203100,659002480,6640,6640,6640,6640,0
20241217,203000,659002480,6640,6640,6640,6640,0
20241217,202900,659002480,6640,6640,6640,6640,0
20241217,202800,659002480,6640,6640,6640,6640,0
20241217,202700,659002480,6640,6640,6640,6640,0
20241217,202600,659002480,6640,6640,6640,6640,0
20241217,202500,659002480,6640,6640,6640,6640,0
20241217,202400,659002480,6640,6640,6640,6640,0
20241217,202300,659002480,6640,6640,6640,6640,0
20241217,202200,659002480,6640,6640,6640,6640,0
20241217,202100,659002480,6640,6640,6640,6640,0
20241217,202000,659002480,6640,6640,6640,6640,0
20241217,201900,659002480,6640,6640,6640,6640,0
20241217,201800,659002480,6640,6640,6640,6640,0
20241217,201700,659002480,6640,6640,6640,6640,0
20241217,201600,659002480,6640,6640,6640,6640,0
20241217,201500,659002480,6640,6640,6640,6640,0
20241217,201400,659002480,6640,6640,6640,6640,0
20241217,201300,659002480,6640,6640,6640,6640,0
20241217,201200,659002480,6640,6640,6640,6640,0
20241217,201100,659002480,6640,6640,6640,6640,0
20241217,201000,659002480,6640,6640,6640,6640,291
20241217,200900,659002480,6640,6640,6640,6640,0
20241217,200800,659002480,6640,6640,6640,6640,0
20241217,200700,659002480,6640,6640,6640,6640,0
20241217,200600,659002480,6640,6640,6640,6640,0
20241217,200500,659002480,6640,6640,6640,6640,0
20241217,200400,659002480,6640,6640,6640,6640,0
20241217,200300,659002480,6640,6640,6640,6640,0
20241217,200200,659002480,6640,6640,6640,6640,0
20241217,200100,659002480,6640,6640,6640,6640,0
20241217,200000,659002480,6640,6640,6640,6640,0
20241217,195900,659002480,6640,6640,6640,6640,0
20241217,195800,659002480,6640,6640,6640,6640,0
20241217,195700,659002480,6640,6640,6640,6640,0
20241217,195600,659002480,6640,6640,6640,6640,0
20241217,195500,659002480,6640,6640,6640,6640,0
20241217,195400,659002480,6640,6640,6640,6640,0
20241217,195300,659002480,6640,6640,6640,6640,0
20241217,195200,659002480,6640,6640,6640,6640,0
20241217,195100,659002480,6640,6640,6640,6640,0
20241217,195000,659002480,6640,6640,6640,6640,0
20241217,194900,659002480,6640,6640,6640,6640,0
20241217,194800,659002480,6640,6640,6640,6640,0
20241217,194700,659002480,6640,6640,6640,6640,0
20241217,194600,659002480,6640,6640,6640,6640,0
20241217,194500,659002480,6640,6640,6640,6640,0
20241217,194400,659002480,6640,6640,6640,6640,0
20241217,194300,659002480,6640,6640,6640,6640,0
20241217,194200,659002480,6640,6640,6640,6640,0
20241217,194100,659002480,6640,6640,6640,6640,0
20241217,194000,659002480,6640,6640,6640,6640,291
20241217,193900,659002480,6640,6640,6640,6640,0
20241217,193800,659002480,6640,6640,6640,6640,0
20241217,193700,659002480,6640,6640,6640,6640,0
20241217,193600,659002480,6640,6640,6640,6640,0
20241217,193500,659002480,6640,6640,6640,6640,0
20241217,193400,659002480,6640,6640,6640,6640,0
20241217,193300,659002480,6640,6640,6640,6640,0
20241217,193200,659002480,6640,6640,6640,6640,0
20241217,193100,659002480,6640,6640,6640,6640,0
20241217,193000,659002480,6640,6640,6640,6640,0
20241217,192900,659002480,6640,6640,6640,6640,0
20241217,192800,659002480,6640,6640,6640,6640,0
20241217,192700,659002480,6640,6640,6640,6640,0
20241217,192600,659002480,6640,6640,6640,6640,0
20241217,192500,659002480,6640,6640,6640,6640,0
20241217,192400,659002480,6640,6640,6640,6640,0
20241217,192300,659002480,6640,6640,6640,6640,0
20241217,192200,659002480,6640,6640,6640,6640,0
20241217,192100,659002480,6640,6640,6640,6640,0
20241217,192000,659002480,6640,6640,6640,6640,0
20241217,191900,659002480,6640,6640,6640,6640,0
20241217,191800,659002480,6640,6640,6640,6640,0
20241217,191700,659002480,6640,6640,6640,6640,0
20241217,191600,659002480,6640,6640,6640,6640,0
20241217,191500,659002480,6640,6640,6640,6640,0
20241217,191400,659002480,6640,6640,6640,6640,0
20241217,191300,659002480,6640,6640,6640,6640,0
20241217,191200,659002480,6640,6640,6640,6640,0
20241217,191100,659002480,6640,6640,6640,6640,0
20241217,191000,659002480,6640,6640,6640,6640,291
20241217,190900,659002480,6640,6640,6640,6640,0
20241217,190800,659002480,6640,6640,6640,6640,0
20241217,190700,659002480,6640,6640,6640,6640,0
20241217,190600,659002480,6640,6640,6640,6640,0
20241217,190500,659002480,6640,6640,6640,6640,0
20241217,190400,659002480,6640,6640,6640,6640,0
20241217,190300,659002480,6640,6640,6640,6640,0
20241217,190200,659002480,6640,6640,6640,6640,0
20241217,190100,659002480,6640,6640,6640,6640,0
20241217,190000,659002480,6640,6640,6640,6640,0
20241217,185900,659002480,6640,6640,6640,6640,0
20241217,185800,659002480,6640,6640,6640,6640,0
20241217,185700,659002480,6640,6640,6640,6640,0
20241217,185600,659002480,6640,6640,6640,6640,0
20241217,185500,659002480,6640,6640,6640,6640,0
20241217,185400,659002480,6640,6640,6640,6640,0
20241217,185300,659002480,6640,6640,6640,6640,0
20241217,185200,659002480,6640,6640,6640,6640,0
20241217,185100,659002480,6640,6640,6640,6640,0
20241217,185000,659002480,6640,6640,6640,6640,0
20241217,184900,659002480,6640,6640,6640,6640,0
20241217,184800,659002480,6640,6640,6640,6640,0
20241217,184700,659002480,6640,6640,6640,6640,0
20241217,184600,659002480,6640,6640,6640,6640,0
20241217,184500,659002480,6640,6640,6640,6640,0
20241217,184400,659002480,6640,6640,6640,6640,0
20241217,184300,659002480,6640,6640,6640,6640,0
20241217,184200,659002480,6640,6640,6640,6640,0
20241217,184100,659002480,6640,6640,6640,6640,0
20241217,184000,659002480,6640,6640,6640,6640,291
20241217,183900,659002480,6640,6640,6640,6640,0
20241217,183800,659002480,6640,6640,6640,6640,0
20241217,183700,659002480,6640,6640,6640,6640,0
20241217,183600,659002480,6640,6640,6640,6640,0
20241217,183500,659002480,6640,6640,6640,6640,0
20241217,183400,659002480,6640,6640,6640,6640,0
20241217,183300,659002480,6640,6640,6640,6640,0
20241217,183200,659002480,6640,6640,6640,6640,0
20241217,183100,659002480,6640,6640,6640,6640,0
20241217,183000,659002480,6640,6640,6640,6640,0
20241217,182900,659002480,6640,6640,6640,6640,0
20241217,182800,659002480,6640,6640,6640,6640,0
20241217,182700,659002480,6640,6640,6640,6640,0
20241217,182600,659002480,6640,6640,6640,6640,0
20241217,182500,659002480,6640,6640,6640,6640,0
20241217,182400,659002480,6640,6640,6640,6640,0
20241217,182300,659002480,6640,6640,6640,6640,0
20241217,182200,659002480,6640,6640,6640,6640,0
20241217,182100,659002480,6640,6640,6640,6640,0
20241217,182000,659002480,6640,6640,6640,6640,0
20241217,181900,659002480,6640,6640,6640,6640,0
20241217,181800,659002480,6640,6640,6640,6640,0
20241217,181700,659002480,6640,6640,6640,6640,0
20241217,181600,659002480,6640,6640,6640,6640,0
20241217,181500,659002480,6640,6640,6640,6640,0
20241217,181400,659002480,6640,6640,6640,6640,0
20241217,181300,659002480,6640,6640,6640,6640,0
20241217,181200,659002480,6640,6640,6640,6640,0
20241217,181100,659002480,6640,6640,6640,6640,0
20241217,181000,659002480,6640,6640,6640,6640,291
20241217,180900,659002480,6640,6640,6640,6640,0
20241217,180800,659002480,6640,6640,6640,6640,0
20241217,180700,659002480,6640,6640,6640,6640,0
20241217,180600,659002480,6640,6640,6640,6640,0
20241217,180500,659002480,6640,6640,6640,6640,0
20241217,180400,659002480,6640,6640,6640,6640,0
20241217,180300,659002480,6640,6640,6640,6640,0
20241217,180200,659002480,6640,6640,6640,6640,0
20241217,180100,659002480,6640,6640,6640,6640,0
20241217,180000,659002480,6640,6640,6640,6640,0
20241217,175900,659002480,6640,6640,6640,6640,0
20241217,175800,659002480,6640,6640,6640,6640,0
20241217,175700,659002480,6640,6640,6640,6640,0
20241217,175600,659002480,6640,6640,6640,6640,0
20241217,175500,659002480,6640,6640,6640,6640,0
20241217,175400,659002480,6640,6640,6640,6640,0
20241217,175300,659002480,6640,6640,6640,6640,0
20241217,175200,659002480,6640,6640,6640,6640,0
20241217,175100,659002480,6640,6640,6640,6640,0
20241217,175000,659002480,6640,6640,6640,6640,0
20241217,174900,659002480,6640,6640,6640,6640,0
20241217,174800,659002480,6640,6640,6640,6640,0
20241217,174700,659002480,6640,6640,6640,6640,0
20241217,174600,659002480,6640,6640,6640,6640,0
20241217,174500,659002480,6640,6640,6640,6640,0
20241217,174400,659002480,6640,6640,6640,6640,0
20241217,174300,659002480,6640,6640,6640,6640,0
20241217,174200,659002480,6640,6640,6640,6640,0
20241217,174100,659002480,6640,6640,6640,6640,0
20241217,174000,659002480,6640,6640,6640,6640,291
20241217,173900,659002480,6640,6640,6640,6640,0
20241217,173800,659002480,6640,6640,6640,6640,0
20241217,173700,659002480,6640,6640,6640,6640,0
20241217,173600,659002480,6640,6640,6640,6640,0
20241217,173500,659002480,6640,6640,6640,6640,0
20241217,173400,659002480,6640,6640,6640,6640,0
20241217,173300,659002480,6640,6640,6640,6640,0
20241217,173200,659002480,6640,6640,6640,6640,0
20241217,173100,659002480,6640,6640,6640,6640,0
20241217,173000,659002480,6640,6640,6640,6640,0
20241217,172900,659002480,6640,6640,6640,6640,0
20241217,172800,659002480,6640,6640,6640,6640,0
20241217,172700,659002480,6640,6640,6640,6640,0
20241217,172600,659002480,6640,6640,6640,6640,0
20241217,172500,659002480,6640,6640,6640,6640,0
20241217,172400,659002480,6640,6640,6640,6640,0
20241217,172300,659002480,6640,6640,6640,6640,0
20241217,172200,659002480,6640,6640,6640,6640,0
20241217,172100,659002480,6640,6640,6640,6640,0
20241217,172000,659002480,6640,6640,6640,6640,0
20241217,171900,659002480,6640,6640,6640,6640,0
20241217,171800,659002480,6640,6640,6640,6640,0
20241217,171700,659002480,6640,6640,6640,6640,0
20241217,171600,659002480,6640,6640,6640,6640,0
20241217,171500,659002480,6640,6640,6640,6640,0
20241217,171400,659002480,6640,6640,6640,6640,0
20241217,171300,659002480,6640,6640,6640,6640,0
20241217,171200,659002480,6640,6640,6640,6640,0
20241217,171100,659002480,6640,6640,6640,6640,0
20241217,171000,659002480,6640,6640,6640,6640,291
20241217,170900,659002480,6640,6640,6640,6640,0
20241217,170800,659002480,6640,6640,6640,6640,0
20241217,170700,659002480,6640,6640,6640,6640,0
20241217,170600,659002480,6640,6640,6640,6640,0
20241217,170500,659002480,6640,6640,6640,6640,0
20241217,170400,659002480,6640,6640,6640,6640,0
20241217,170300,659002480,6640,6640,6640,6640,0
20241217,170200,659002480,6640,6640,6640,6640,0
20241217,170100,659002480,6640,6640,6640,6640,0
20241217,170000,659002480,6640,6640,6640,6640,0
20241217,165900,659002480,6640,6640,6640,6640,0
20241217,165800,659002480,6640,6640,6640,6640,0
20241217,165700,659002480,6640,6640,6640,6640,0
20241217,165600,659002480,6640,6640,6640,6640,0
20241217,165500,659002480,6640,6640,6640,6640,0
20241217,165400,659002480,6640,6640,6640,6640,0
20241217,165300,659002480,6640,6640,6640,6640,0
20241217,165200,659002480,6640,6640,6640,6640,0
20241217,165100,659002480,6640,6640,6640,6640,0
20241217,165000,659002480,6640,6640,6640,6640,0
20241217,164900,659002480,6640,6640,6640,6640,0
20241217,164800,659002480,6640,6640,6640,6640,0
20241217,164700,659002480,6640,6640,6640,6640,0
20241217,164600,659002480,6640,6640,6640,6640,0
20241217,164500,659002480,6640,6640,6640,6640,0
20241217,164400,659002480,6640,6640,6640,6640,0
20241217,164300,659002480,6640,6640,6640,6640,0
20241217,164200,659002480,6640,6640,6640,6640,0
20241217,164100,659002480,6640,6640,6640,6640,0
20241217,164000,659002480,6640,6640,6640,6640,291
20241217,163900,659002480,6640,6640,6640,6640,0
20241217,163800,659002480,6640,6640,6640,6640,0
20241217,163700,659002480,6640,6640,6640,6640,0
20241217,163600,659002480,6640,6640,6640,6640,0
20241217,163500,659002480,6640,6640,6640,6640,0
20241217,163400,659002480,6640,6640,6640,6640,0
20241217,163300,659002480,6640,6640,6640,6640,0
20241217,163200,659002480,6640,6640,6640,6640,0
20241217,163100,659002480,6640,6640,6640,6640,0
20241217,163000,659002480,6640,6640,6640,6640,0
20241217,162900,659002480,6640,6640,6640,6640,0
20241217,162800,659002480,6640,6640,6640,6640,0
20241217,162700,659002480,6640,6640,6640,6640,0
20241217,162600,659002480,6640,6640,6640,6640,0
20241217,162500,659002480,6640,6640,6640,6640,0
20241217,162400,659002480,6640,6640,6640,6640,0
20241217,162300,659002480,6640,6640,6640,6640,0
20241217,162200,659002480,6640,6640,6640,6640,0
20241217,162100,659002480,6640,6640,6640,6640,0
20241217,162000,659002480,6640,6640,6640,6640,0
20241217,161900,659002480,6640,6640,6640,6640,0
20241217,161800,659002480,6640,6640,6640,6640,0
20241217,161700,659002480,6640,6640,6640,6640,0
20241217,161600,659002480,6640,6640,6640,6640,0
20241217,161500,659002480,6640,6640,6640,6640,0
20241217,161400,659002480,6640,6640,6640,6640,0
20241217,161300,659002480,6640,6640,6640,6640,0
20241217,161200,659002480,6640,6640,6640,6640,0
20241217,161100,659002480,6640,6640,6640,6640,0
20241217,161000,659002480,6640,6640,6640,6640,291
20241217,160900,659002480,6640,6640,6640,6640,0
20241217,160800,659002480,6640,6640,6640,6640,0
20241217,160700,659002480,6640,6640,6640,6640,0
20241217,160600,659002480,6640,6640,6640,6640,0
20241217,160500,659002480,6640,6640,6640,6640,0
20241217,160400,659002480,6640,6640,6640,6640,0
20241217,160300,659002480,6640,6640,6640,6640,0
20241217,160200,659002480,6640,6640,6640,6640,0
20241217,160100,659002480,6640,6640,6640,6640,0
20241217,160000,659002480,6640,6640,6640,6640,0
20241217,155900,659002480,6640,6640,6640,6640,0
20241217,155800,659002480,6640,6640,6640,6640,0
20241217,155700,659002480,6640,6640,6640,6640,0
20241217,155600,659002480,6640,6640,6640,6640,0
20241217,155500,659002480,6640,6640,6640,6640,0
20241217,155400,659002480,6640,6640,6640,6640,0
20241217,155300,659002480,6640,6640,6640,6640,0
20241217,155200,659002480,6640,6640,6640,6640,0
20241217,155100,659002480,6640,6640,6640,6640,0
20241217,155000,659002480,6640,6640,6640,6640,0
20241217,154900,659002480,6640,6640,6640,6640,0
20241217,154800,659002480,6640,6640,6640,6640,0
20241217,154700,659002480,6640,6640,6640,6640,0
20241217,154600,659002480,6640,6640,6640,6640,0
20241217,154500,659002480,6640,6640,6640,6640,0
20241217,154400,659002480,6640,6640,6640,6640,0
20241217,154300,659002480,6640,6640,6640,6640,0
20241217,154200,659002480,6640,6640,6640,6640,0
20241217,154100,659002480,6640,6640,6640,6640,0
20241217,154000,659002480,6640,6640,6640,6640,291
20241217,153900,659002480,6640,6640,6640,6640,0
20241217,153800,659002480,6640,6640,6640,6640,0
20241217,153700,659002480,6640,6640,6640,6640,0
20241217,153600,659002480,6640,6640,6640,6640,0
20241217,153500,659002480,6640,6640,6640,6640,0
20241217,153400,659002480,6640,6640,6640,6640,0
20241217,153300,659002480,6640,6640,6640,6640,0
20241217,153200,659002480,6640,6640,6640,6640,0
20241217,153100,659002480,6640,6640,6640,6640,0
20241217,153000,659002480,6640,6640,6640,6640,291
20241217,152900,657070240,6650,6650,6650,6650,0
20241217,152800,657070240,6650,6650,6650,6650,0
20241217,152700,657070240,6650,6650,6650,6650,0
20241217,152600,657070240,6650,6650,6650,6650,0
20241217,152500,657070240,6650,6650,6650,6650,0
20241217,152400,657070240,6650,6650,6650,6650,0
20241217,152300,657070240,6650,6650,6650,6650,0
20241217,152200,657070240,6650,6650,6650,6650,0
20241217,152100,657070240,6650,6650,6650,6650,0
20241217,152000,657070240,6650,6650,6650,6650,0
20241217,151900,657070240,6650,6600,6660,6600,910
20241217,151800,651023670,6640,6610,6650,6600,2311
20241217,151700,635680130,6640,6600,6650,6600,1051
20241217,151600,628702140,6630,6600,6630,6600,1563
20241217,151500,618342550,6610,6600,6620,6600,151
20241217,151400,617345080,6600,6600,6600,6590,654
20241217,151300,613028690,6600,6600,6620,6590,252
20241217,151200,611365630,6600,6610,6610,6580,151
20241217,151100,610369610,6610,6580,6610,6580,38
20241217,151000,610118460,6610,6610,6610,6580,46
20241217,150900,609814610,6580,6580,6610,6580,1182
20241217,150800,602027450,6580,6580,6580,6580,28
20241217,150700,601843210,6580,6600,6600,6580,151
20241217,150600,600848730,6610,6610,6610,6570,489
20241217,150500,597624600,6610,6610,6610,6570,104
20241217,150400,596937200,6610,6600,6610,6570,29
20241217,150300,596745660,6610,6570,6610,6570,32
20241217,150200,596534180,6610,6610,6610,6610,27
20241217,150100,596355710,6570,6610,6610,6570,62
20241217,150000,595945970,6580,6610,6610,6580,1800
20241217,145900,584101940,6580,6580,6580,6580,87
20241217,145800,583529480,6610,6610,6610,6610,1
20241217,145700,583522870,6580,6580,6580,6580,8
20241217,145600,583470230,6580,6580,6580,6580,2
20241217,145500,583457070,6620,6580,6620,6580,94
20241217,145400,582838270,6580,6620,6620,6580,109
20241217,145300,582120980,6620,6580,6620,6580,3
20241217,145200,582101200,6580,6600,6600,6580,1007
20241217,145100,575473100,6600,6620,6620,6600,3
20241217,145000,575453270,6600,6610,6610,6600,3
20241217,144900,575433450,6600,6600,6600,6600,9
20241217,144800,575374050,6620,6600,6620,6600,1000
20241217,144700,568757530,6600,6590,6600,6590,3
20241217,144600,568737750,6590,6580,6590,6580,57
20241217,144500,568362630,6600,6600,6600,6600,1
20241217,144400,568356030,6580,6590,6590,6580,64
20241217,144300,567934290,6580,6600,6600,6580,19
20241217,144200,567808910,6600,6580,6600,6580,102
20241217,144100,567137720,6580,6590,6590,6580,7
20241217,144000,567091600,6580,6590,6590,6580,2
20241217,143900,567078430,6600,6600,6600,6580,45
20241217,143800,566781470,6600,6600,6600,6600,23
20241217,143700,566629670,6580,6580,6580,6580,2007
20241217,143600,553423610,6580,6590,6590,6580,8
20241217,143500,553370910,6580,6580,6580,6580,1
20241217,143400,553364330,6620,6610,6620,6610,46
20241217,143300,553059820,6580,6590,6590,6570,1051
20241217,143200,546141530,6600,6600,6600,6600,917
20241217,143100,540089330,6610,6610,6610,6610,139
20241217,143000,539170540,6610,6600,6610,6600,8
20241217,142900,539117720,6610,6620,6620,6600,162
20241217,142800,538045310,6620,6600,6620,6600,30
20241217,142700,537847270,6600,6600,6620,6600,10
20241217,142600,537781250,6600,6600,6600,6600,1
20241217,142500,537774650,6620,6600,6620,6600,185
20241217,142400,536553390,6600,6620,6620,6600,109
20241217,142300,535833830,6600,6620,6620,6600,186
20241217,142200,534602550,6620,6620,6620,6550,3903
20241217,142100,508927850,6620,6600,6630,6600,198
20241217,142000,507617490,6610,6620,6620,6610,18
20241217,141900,507498340,6620,6600,6620,6600,23
20241217,141800,507346120,6600,6610,6610,6600,6
20241217,141700,507306490,6610,6630,6630,6610,538
20241217,141600,503749850,6620,6610,6620,6610,300
20241217,141500,501766840,6630,6610,6630,6610,3
20241217,141400,501746970,6640,6610,6640,6610,18
20241217,141300,501627960,6610,6640,6640,6610,3
20241217,141200,501608100,6640,6640,6640,6610,16
20241217,141100,501501960,6640,6630,6640,6630,359
20241217,141000,499121530,6630,6600,6630,6600,64
20241217,140900,498698890,6610,6620,6620,6610,2
20241217,140800,498685660,6630,6600,6630,6600,151
20241217,140700,497687620,6600,6600,6620,6600,770
20241217,140600,492604660,6620,6620,6620,6610,811
20241217,140500,487243840,6630,6610,6630,6610,9
20241217,140400,487184210,6630,6610,6630,6610,8
20241217,140300,487131270,6620,6630,6630,6620,6
20241217,140200,487091520,6630,6610,6630,6610,89
20241217,140100,486503090,6610,6610,6610,6610,1
20241217,140000,486496480,6630,6610,6630,6610,93
20241217,135900,485880870,6610,6610,6610,6610,2
20241217,135800,485867650,6610,6610,6620,6610,74
20241217,135700,485378500,6610,6620,6620,6610,8
20241217,135600,485325610,6610,6610,6620,6610,4
20241217,135500,485299160,6620,6620,6620,6620,5
20241217,135400,485266060,6610,6610,6610,6610,54
20241217,135300,484909120,6620,6620,6620,6620,253
20241217,135200,483234260,6630,6630,6630,6630,1275
20241217,135100,474781010,6640,6630,6640,6630,18
20241217,135000,474661570,6630,6640,6640,6630,4
20241217,134900,474635020,6640,6650,6650,6640,6
20241217,134800,474595170,6630,6630,6630,6630,9
20241217,134700,474535500,6630,6630,6630,6630,1
20241217,134600,474528870,6650,6650,6650,6650,0
20241217,134500,474528870,6650,6630,6650,6630,9
20241217,134400,474469180,6630,6630,6630,6630,1
20241217,134300,474462550,6640,6640,6640,6640,1
20241217,134200,474455910,6650,6650,6650,6630,72
20241217,134100,473977330,6650,6650,6650,6650,0
20241217,134000,473977330,6650,6650,6650,6650,1
20241217,133900,473970680,6630,6650,6650,6630,222
20241217,133800,472494560,6650,6640,6650,6640,108
20241217,133700,471777360,6660,6630,6660,6630,10
20241217,133600,471711030,6660,6660,6660,6630,163
20241217,133500,470625480,6660,6650,6660,6650,323
20241217,133400,468476890,6630,6630,6630,6630,8
20241217,133300,468423850,6650,6650,6650,6640,16
20241217,133200,468317470,6650,6640,6650,6640,150
20241217,133100,467320030,6650,6650,6650,6630,11
20241217,133000,467246920,6650,6630,6650,6630,219
20241217,132900,465792510,6640,6650,6650,6640,580
20241217,132800,461937510,6650,6640,6650,6630,721
20241217,132700,457149880,6640,6640,6640,6640,13
20241217,132600,457063560,6640,6640,6640,6640,323
20241217,132500,454918840,6640,6630,6650,6630,420
20241217,132400,452130020,6630,6630,6630,6630,107
20241217,132300,451420610,6630,6630,6630,6630,107
20241217,132200,450711200,6630,6600,6630,6600,10
20241217,132100,450645170,6630,6620,6630,6620,455
20241217,132000,447630070,6600,6600,6600,6600,9
20241217,131900,447570670,6610,6620,6620,6610,2
20241217,131800,447557440,6610,6610,6610,6610,0
20241217,131700,447557440,6610,6600,6610,6600,8
20241217,131600,447504580,6620,6620,6620,6620,1
20241217,131500,447497960,6600,6600,6600,6600,7
20241217,131400,447451760,6600,6600,6600,6600,3
20241217,131300,447431960,6620,6620,6620,6620,0
20241217,131200,447431960,6620,6590,6620,6590,137
20241217,131100,446528920,6620,6610,6620,6590,49
20241217,131000,446205190,6610,6590,6610,6590,303
20241217,130900,444208240,6590,6590,6590,6590,18
20241217,130800,444089620,6590,6610,6610,6590,4
20241217,130700,444063240,6610,6610,6610,6610,2
20241217,130600,444050020,6600,6620,6620,6600,42
20241217,130500,443772800,6590,6590,6590,6590,10
20241217,130400,443706900,6590,6590,6590,6590,6
20241217,130300,443667360,6590,6590,6590,6590,3
20241217,130200,443647590,6630,6600,6630,6580,686
20241217,130100,439130310,6630,6630,6630,6630,1
20241217,130000,439123680,6630,6620,6630,6600,13
20241217,125900,439037620,6640,6640,6640,6640,0
20241217,125800,439037620,6640,6640,6640,6640,0
20241217,125700,439037620,6640,6590,6640,6590,121
20241217,125600,438238780,6590,6590,6590,6590,8
20241217,125500,438186060,6590,6590,6590,6590,0
20241217,125400,438186060,6590,6630,6630,6590,16
20241217,125300,438080100,6610,6600,6610,6600,108
20241217,125200,437367130,6600,6600,6600,6600,1
20241217,125100,437360530,6590,6590,6590,6590,2
20241217,125000,437347350,6590,6590,6590,6590,7
20241217,124900,437301220,6590,6580,6590,6580,7
20241217,124800,437255100,6580,6630,6630,6580,8
20241217,124700,437202160,6630,6630,6640,6630,17
20241217,124600,437089440,6620,6580,6620,6580,215
20241217,124500,435674410,6580,6580,6580,6580,6
20241217,124400,435634930,6580,6580,6580,6580,0
20241217,124300,435634930,6580,6590,6620,6580,3
20241217,124200,435615140,6590,6590,6590,6590,7
20241217,124100,435569010,6590,6580,6590,6580,129
20241217,124000,434719080,6580,6580,6580,6580,3
20241217,123900,434699340,6580,6580,6580,6580,26
20241217,123800,434528260,6590,6590,6590,6590,37
20241217,123700,434284430,6590,6600,6600,6590,142
20241217,123600,433348640,6600,6600,6610,6600,131
20241217,123500,432483950,6600,6600,6610,6600,4
20241217,123400,432457540,6600,6600,6600,6600,11
20241217,123300,432384940,6610,6610,6610,6610,16
20241217,123200,432279180,6610,6590,6610,6590,12
20241217,123100,432199880,6590,6590,6590,6590,2
20241217,123000,432186700,6610,6590,6610,6590,7
20241217,122900,432140550,6590,6590,6610,6590,4
20241217,122800,432114170,6610,6590,6610,6590,177
20241217,122700,430945900,6610,6590,6610,6590,20
20241217,122600,430813910,6590,6580,6590,6580,5
20241217,122500,430780990,6580,6580,6580,6580,6
20241217,122400,430741510,6580,6580,6580,6580,0
20241217,122300,430741510,6580,6580,6610,6580,523
20241217,122200,427299570,6610,6590,6610,6580,8
20241217,122100,427246870,6580,6580,6580,6580,2
20241217,122000,427233710,6610,6590,6610,6580,350
20241217,121900,424930450,6620,6620,6620,6590,986
20241217,121800,418418250,6590,6590,6590,6590,1
20241217,121700,418411660,6600,6600,6620,6600,228
20241217,121600,416906540,6600,6610,6610,6600,116
20241217,121500,416139830,6600,6600,6600,6600,3
20241217,121400,416120030,6620,6620,6620,6620,3
20241217,121300,416100170,6600,6610,6610,6600,8
20241217,121200,416047360,6610,6600,6620,6600,30
20241217,121100,415848870,6610,6600,6610,6600,97
20241217,121000,415208470,6620,6600,6620,6600,12
20241217,120900,415129190,6620,6610,6620,6610,31
20241217,120800,414924190,6610,6610,6610,6610,29
20241217,120700,414732500,6640,6610,6640,6600,69
20241217,120600,414276360,6610,6640,6640,6610,12
20241217,120500,414196740,6640,6640,6640,6640,2
20241217,120400,414183460,6600,6600,6600,6600,8
20241217,120300,414130660,6600,6600,6600,6600,2
20241217,120200,414117460,6600,6600,6600,6600,0
20241217,120100,414117460,6600,6600,6600,6600,7
20241217,120000,414071260,6600,6640,6640,6590,6
20241217,115900,414031520,6640,6590,6640,6590,149
20241217,115800,413042730,6590,6590,6630,6590,31
20241217,115700,412838120,6640,6640,6640,6610,147
20241217,115600,411865040,6630,6580,6630,6580,643
20241217,115500,407610010,6610,6570,6610,6570,19
20241217,115400,407484500,6610,6600,6610,6560,1164
20241217,115300,399836100,6600,6610,6610,6600,16
20241217,115200,399730400,6610,6610,6610,6610,6
20241217,115100,399690740,6610,6610,6610,6610,47
20241217,115000,399380070,6600,6600,6600,6600,8
20241217,114900,399327270,6600,6610,6610,6600,3
20241217,114800,399307460,6600,6600,6600,6600,100
20241217,114700,398647460,6600,6600,6600,6600,7
20241217,114600,398601260,6600,6610,6610,6600,15
20241217,114500,398502130,6600,6600,6600,6600,44
20241217,114400,398211730,6600,6600,6600,6600,8
20241217,114300,398158930,6600,6610,6620,6600,15
20241217,114200,398059780,6610,6610,6610,6610,1
20241217,114100,398053170,6610,6610,6610,6610,9
20241217,114000,397993680,6630,6610,6630,6610,122
20241217,113900,397187240,6610,6610,6610,6610,7
20241217,113800,397140970,6630,6620,6630,6610,103
20241217,113700,396459120,6620,6600,6620,6600,11
20241217,113600,396386320,6610,6610,6610,6600,9
20241217,113500,396326840,6620,6620,6620,6600,106
20241217,113400,395626970,6620,6620,6620,6620,11
20241217,113300,395554150,6620,6610,6620,6600,136
20241217,113200,394655110,6610,6610,6610,6610,2
20241217,113100,394641890,6620,6620,6620,6620,8
20241217,113000,394588930,6620,6620,6620,6610,195
20241217,112900,393298110,6620,6620,6620,6610,204
20241217,112800,391947650,6620,6610,6620,6610,8
20241217,112700,391894700,6610,6620,6620,6610,36
20241217,112600,391656450,6620,6600,6620,6600,702
20241217,112500,387018090,6610,6600,6610,6600,61
20241217,112400,386615450,6610,6600,6610,6600,6
20241217,112300,386575840,6610,6610,6610,6600,1243
20241217,112200,378370610,6610,6610,6640,6610,640
20241217,112100,374140180,6610,6610,6610,6610,59
20241217,112000,373750190,6610,6610,6610,6610,1
20241217,111900,373743580,6640,6620,6640,6610,572
20241217,111800,369956910,6620,6650,6650,6620,9
20241217,111700,369897300,6620,6620,6620,6620,1
20241217,111600,369890680,6650,6620,6650,6620,1056
20241217,111500,362898320,6620,6620,6650,6620,246
20241217,111400,361269680,6620,6630,6650,6620,37
20241217,111300,361023820,6630,6640,6640,6630,707
20241217,111200,356336340,6650,6650,6650,6630,14
20241217,111100,356243280,6650,6640,6650,6630,8
20241217,111000,356190190,6650,6650,6650,6650,0
20241217,110900,356190190,6650,6630,6650,6630,159
20241217,110800,355134380,6640,6630,6640,6630,1105
20241217,110700,347807760,6630,6630,6640,6630,99
20241217,110600,347150490,6630,6630,6630,6630,1
20241217,110500,347143860,6630,6640,6640,6620,261
20241217,110400,345414160,6620,6650,6650,6620,400
20241217,110300,342762980,6650,6630,6650,6630,2
20241217,110200,342749700,6650,6650,6650,6650,114
20241217,110100,341991600,6650,6640,6650,6630,220
20241217,110000,340530260,6650,6660,6660,6630,49
20241217,105900,340204400,6660,6660,6660,6660,14
20241217,105800,340111160,6660,6650,6660,6630,361
20241217,105700,337710330,6650,6650,6650,6630,107
20241217,105600,336998800,6650,6650,6660,6640,82
20241217,105500,336454080,6650,6650,6650,6640,19
20241217,105400,336327820,6650,6650,6650,6640,183
20241217,105300,335110880,6650,6630,6650,6630,10
20241217,105200,335044460,6650,6650,6650,6650,22
20241217,105100,334898160,6650,6640,6650,6630,692
20241217,105000,330310140,6630,6630,6630,6630,2
20241217,104900,330296880,6660,6630,6660,6630,2
20241217,104800,330283590,6660,6650,6660,6650,35
20241217,104700,330050630,6650,6660,6660,6630,134
20241217,104600,329158350,6660,6630,6660,6630,26
20241217,104500,328985940,6660,6660,6660,6660,1
20241217,104400,328979280,6660,6620,6660,6620,33
20241217,104300,328759820,6620,6640,6640,6620,501
20241217,104200,325438630,6660,6660,6660,6630,61
20241217,104100,325033960,6660,6670,6670,6630,2232
20241217,104000,310209920,6670,6670,6670,6630,20
20241217,103900,310076600,6650,6670,6670,6650,54
20241217,103800,309717480,6640,6670,6670,6640,7
20241217,103700,309670850,6670,6670,6670,6670,0
20241217,103600,309670850,6670,6640,6670,6640,129
20241217,103500,308811790,6660,6660,6660,6660,2
20241217,103400,308798470,6630,6630,6630,6630,0
20241217,103300,308798470,6630,6630,6630,6630,9
20241217,103200,308738800,6660,6660,6660,6660,2
20241217,103100,308725480,6630,6630,6630,6630,0
20241217,103000,308725480,6630,6630,6630,6620,606
20241217,102900,304707720,6630,6630,6630,6630,3
20241217,102800,304687830,6630,6630,6630,6630,0
20241217,102700,304687830,6630,6640,6640,6630,11
20241217,102600,304614810,6640,6630,6640,6630,101
20241217,102500,303945080,6630,6630,6630,6630,0
20241217,102400,303945080,6630,6650,6650,6630,1075
20241217,102300,296805900,6670,6670,6670,6650,37
20241217,102200,296559690,6670,6630,6670,6630,166
20241217,102100,295458830,6630,6650,6670,6630,58
20241217,102000,295073050,6670,6670,6670,6670,32
20241217,101900,294859610,6670,6630,6670,6630,34
20241217,101800,294632870,6660,6660,6660,6660,1
20241217,101700,294626210,6630,6630,6630,6630,0
20241217,101600,294626210,6630,6620,6630,6620,4
20241217,101500,294599720,6660,6660,6660,6660,7
20241217,101400,294553100,6660,6660,6660,6660,97
20241217,101300,293907080,6620,6670,6670,6620,4
20241217,101200,293880550,6670,6630,6670,6630,32
20241217,101100,293667510,6670,6670,6670,6630,261
20241217,101000,291933060,6650,6660,6680,6650,1044
20241217,100900,284970290,6660,6650,6670,6650,872
20241217,100800,279166010,6650,6600,6650,6600,79
20241217,100700,278643670,6650,6650,6650,6600,241
20241217,100600,277046120,6650,6650,6650,6650,0
20241217,100500,277046120,6650,6640,6650,6600,432
20241217,100400,274181330,6630,6610,6630,6600,435
20241217,100300,271305810,6620,6610,6620,6610,196
20241217,100200,270010010,6620,6600,6620,6600,119
20241217,100100,269223330,6610,6610,6620,6610,108
20241217,100000,268509440,6630,6620,6630,6620,3
20241217,095900,268489560,6620,6620,6620,6600,4
20241217,095800,268463120,6630,6610,6630,6610,7
20241217,095700,268416810,6630,6610,6630,6610,1692
20241217,095600,257232090,6610,6610,6630,6600,362
20241217,095500,254842470,6630,6630,6630,6630,49
20241217,095400,254517600,6630,6630,6630,6630,0
20241217,095300,254517600,6630,6630,6630,6610,8
20241217,095200,254464580,6630,6600,6630,6600,35
20241217,095100,254233400,6630,6630,6630,6630,2
20241217,095000,254220140,6600,6630,6630,6600,4
20241217,094900,254193680,6640,6630,6640,6630,35
20241217,094800,253961600,6630,6590,6630,6590,162
20241217,094700,252893540,6630,6640,6640,6590,7
20241217,094600,252847190,6630,6640,6640,6630,2
20241217,094500,252833920,6640,6590,6640,6590,46
20241217,094400,252528980,6640,6660,6660,6520,5596
20241217,094300,215869060,6660,6660,6660,6660,4
20241217,094200,215842420,6660,6580,6660,6580,20
20241217,094100,215709400,6660,6590,6670,6530,4674
20241217,094000,184943790,6630,6630,6630,6630,6
20241217,093900,184904010,6630,6630,6630,6590,6
20241217,093800,184864310,6630,6640,6640,6600,186
20241217,093700,183636090,6640,6640,6640,6600,181
20241217,093600,182438560,6640,6630,6640,6630,132
20241217,093500,181562390,6630,6600,6630,6600,222
20241217,093400,180096620,6630,6600,6640,6580,133
20241217,093300,179218800,6640,6630,6640,6600,160
20241217,093200,178157940,6610,6620,6620,6600,119
20241217,093100,177370230,6610,6620,6620,6550,116
20241217,093000,176603650,6620,6600,6620,6600,87
20241217,092900,176028750,6600,6560,6600,6550,1514
20241217,092800,166100800,6560,6600,6600,6550,101
20241217,092700,165437350,6600,6600,6600,6600,1
20241217,092600,165430750,6640,6560,6640,6560,6456
20241217,092500,122976960,6570,6580,6580,6550,1665
20241217,092400,112061160,6560,6560,6580,6560,872
20241217,092300,106340240,6560,6570,6580,6560,196
20241217,092200,105053070,6560,6560,6570,6560,221
20241217,092100,103601800,6570,6600,6600,6560,1874
20241217,092000,91265730,6630,6640,6640,6610,30
20241217,091900,91066940,6600,6600,6600,6600,286
20241217,091800,89179340,6600,6600,6650,6600,217
20241217,091700,87744120,6600,6590,6640,6590,580
20241217,091600,83911900,6590,6590,6590,6590,23
20241217,091500,83760330,6610,6580,6610,6580,88
20241217,091400,83181260,6580,6610,6610,6580,1427
20241217,091300,73772660,6600,6650,6650,6600,1050
20241217,091200,66827110,6650,6640,6660,6640,49
20241217,091100,66501210,6660,6660,6660,6660,1
20241217,091000,66494550,6660,6660,6660,6660,94
20241217,090900,65868510,6660,6660,6660,6660,0
20241217,090800,65868510,6660,6660,6660,6660,0
20241217,090700,65868510,6660,6650,6660,6650,2
20241217,090600,65855200,6590,6660,6660,6590,2083
20241217,090500,52076560,6630,6640,6640,6630,557
20241217,090400,48380690,6640,6660,6660,6640,482
20241217,090300,45175570,6670,6620,6670,6620,510
20241217,090200,41788160,6660,6660,6660,6660,14
20241217,090100,41694920,6660,6660,6660,6600,1067
20241217,090000,34598720,6680,6660,6680,6660,4897