stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,215200,5736208195,4365,4365,4365,4365,18807
20241217,215100,5736208195,4365,4365,4365,4365,0
20241217,215000,5736208195,4365,4365,4365,4365,0
20241217,214900,5736208195,4365,4365,4365,4365,0
20241217,214800,5736208195,4365,4365,4365,4365,0
20241217,214700,5736208195,4365,4365,4365,4365,0
20241217,214600,5736208195,4365,4365,4365,4365,0
20241217,214500,5736208195,4365,4365,4365,4365,0
20241217,214400,5736208195,4365,4365,4365,4365,0
20241217,214300,5736208195,4365,4365,4365,4365,0
20241217,214200,5736208195,4365,4365,4365,4365,0
20241217,214100,5736208195,4365,4365,4365,4365,0
20241217,214000,5736208195,4365,4365,4365,4365,0
20241217,213900,5736208195,4365,4365,4365,4365,0
20241217,213800,5736208195,4365,4365,4365,4365,0
20241217,213700,5736208195,4365,4365,4365,4365,0
20241217,213600,5736208195,4365,4365,4365,4365,0
20241217,213500,5736208195,4365,4365,4365,4365,0
20241217,213400,5736208195,4365,4365,4365,4365,0
20241217,213300,5736208195,4365,4365,4365,4365,0
20241217,213200,5736208195,4365,4365,4365,4365,0
20241217,213100,5736208195,4365,4365,4365,4365,0
20241217,213000,5736208195,4365,4365,4365,4365,0
20241217,212900,5736208195,4365,4365,4365,4365,0
20241217,212800,5736208195,4365,4365,4365,4365,0
20241217,212700,5736208195,4365,4365,4365,4365,0
20241217,212600,5736208195,4365,4365,4365,4365,0
20241217,212500,5736208195,4365,4365,4365,4365,0
20241217,212400,5736208195,4365,4365,4365,4365,0
20241217,212300,5736208195,4365,4365,4365,4365,0
20241217,212200,5736208195,4365,4365,4365,4365,18807
20241217,212100,5736208195,4365,4365,4365,4365,0
20241217,212000,5736208195,4365,4365,4365,4365,0
20241217,211900,5736208195,4365,4365,4365,4365,0
20241217,211800,5736208195,4365,4365,4365,4365,0
20241217,211700,5736208195,4365,4365,4365,4365,0
20241217,211600,5736208195,4365,4365,4365,4365,0
20241217,211500,5736208195,4365,4365,4365,4365,0
20241217,211400,5736208195,4365,4365,4365,4365,0
20241217,211300,5736208195,4365,4365,4365,4365,0
20241217,211200,5736208195,4365,4365,4365,4365,0
20241217,211100,5736208195,4365,4365,4365,4365,0
20241217,211000,5736208195,4365,4365,4365,4365,0
20241217,210900,5736208195,4365,4365,4365,4365,0
20241217,210800,5736208195,4365,4365,4365,4365,0
20241217,210700,5736208195,4365,4365,4365,4365,0
20241217,210600,5736208195,4365,4365,4365,4365,0
20241217,210500,5736208195,4365,4365,4365,4365,0
20241217,210400,5736208195,4365,4365,4365,4365,0
20241217,210300,5736208195,4365,4365,4365,4365,0
20241217,210200,5736208195,4365,4365,4365,4365,0
20241217,210100,5736208195,4365,4365,4365,4365,0
20241217,210000,5736208195,4365,4365,4365,4365,0
20241217,205900,5736208195,4365,4365,4365,4365,0
20241217,205800,5736208195,4365,4365,4365,4365,0
20241217,205700,5736208195,4365,4365,4365,4365,0
20241217,205600,5736208195,4365,4365,4365,4365,0
20241217,205500,5736208195,4365,4365,4365,4365,0
20241217,205400,5736208195,4365,4365,4365,4365,0
20241217,205300,5736208195,4365,4365,4365,4365,0
20241217,205200,5736208195,4365,4365,4365,4365,18807
20241217,205100,5736208195,4365,4365,4365,4365,0
20241217,205000,5736208195,4365,4365,4365,4365,0
20241217,204900,5736208195,4365,4365,4365,4365,0
20241217,204800,5736208195,4365,4365,4365,4365,0
20241217,204700,5736208195,4365,4365,4365,4365,0
20241217,204600,5736208195,4365,4365,4365,4365,0
20241217,204500,5736208195,4365,4365,4365,4365,0
20241217,204400,5736208195,4365,4365,4365,4365,0
20241217,204300,5736208195,4365,4365,4365,4365,0
20241217,204200,5736208195,4365,4365,4365,4365,0
20241217,204100,5736208195,4365,4365,4365,4365,0
20241217,204000,5736208195,4365,4365,4365,4365,0
20241217,203900,5736208195,4365,4365,4365,4365,0
20241217,203800,5736208195,4365,4365,4365,4365,0
20241217,203700,5736208195,4365,4365,4365,4365,0
20241217,203600,5736208195,4365,4365,4365,4365,0
20241217,203500,5736208195,4365,4365,4365,4365,0
20241217,203400,5736208195,4365,4365,4365,4365,0
20241217,203300,5736208195,4365,4365,4365,4365,0
20241217,203200,5736208195,4365,4365,4365,4365,0
20241217,203100,5736208195,4365,4365,4365,4365,0
20241217,203000,5736208195,4365,4365,4365,4365,0
20241217,202900,5736208195,4365,4365,4365,4365,0
20241217,202800,5736208195,4365,4365,4365,4365,0
20241217,202700,5736208195,4365,4365,4365,4365,0
20241217,202600,5736208195,4365,4365,4365,4365,0
20241217,202500,5736208195,4365,4365,4365,4365,0
20241217,202400,5736208195,4365,4365,4365,4365,0
20241217,202300,5736208195,4365,4365,4365,4365,0
20241217,202200,5736208195,4365,4365,4365,4365,18807
20241217,202100,5736208195,4365,4365,4365,4365,0
20241217,202000,5736208195,4365,4365,4365,4365,0
20241217,201900,5736208195,4365,4365,4365,4365,0
20241217,201800,5736208195,4365,4365,4365,4365,0
20241217,201700,5736208195,4365,4365,4365,4365,0
20241217,201600,5736208195,4365,4365,4365,4365,0
20241217,201500,5736208195,4365,4365,4365,4365,0
20241217,201400,5736208195,4365,4365,4365,4365,0
20241217,201300,5736208195,4365,4365,4365,4365,0
20241217,201200,5736208195,4365,4365,4365,4365,0
20241217,201100,5736208195,4365,4365,4365,4365,0
20241217,201000,5736208195,4365,4365,4365,4365,0
20241217,200900,5736208195,4365,4365,4365,4365,0
20241217,200800,5736208195,4365,4365,4365,4365,0
20241217,200700,5736208195,4365,4365,4365,4365,0
20241217,200600,5736208195,4365,4365,4365,4365,0
20241217,200500,5736208195,4365,4365,4365,4365,0
20241217,200400,5736208195,4365,4365,4365,4365,0
20241217,200300,5736208195,4365,4365,4365,4365,0
20241217,200200,5736208195,4365,4365,4365,4365,0
20241217,200100,5736208195,4365,4365,4365,4365,0
20241217,200000,5736208195,4365,4365,4365,4365,0
20241217,195900,5736208195,4365,4365,4365,4365,0
20241217,195800,5736208195,4365,4365,4365,4365,0
20241217,195700,5736208195,4365,4365,4365,4365,0
20241217,195600,5736208195,4365,4365,4365,4365,0
20241217,195500,5736208195,4365,4365,4365,4365,0
20241217,195400,5736208195,4365,4365,4365,4365,0
20241217,195300,5736208195,4365,4365,4365,4365,0
20241217,195200,5736208195,4365,4365,4365,4365,18807
20241217,195100,5736208195,4365,4365,4365,4365,0
20241217,195000,5736208195,4365,4365,4365,4365,0
20241217,194900,5736208195,4365,4365,4365,4365,0
20241217,194800,5736208195,4365,4365,4365,4365,0
20241217,194700,5736208195,4365,4365,4365,4365,0
20241217,194600,5736208195,4365,4365,4365,4365,0
20241217,194500,5736208195,4365,4365,4365,4365,0
20241217,194400,5736208195,4365,4365,4365,4365,0
20241217,194300,5736208195,4365,4365,4365,4365,0
20241217,194200,5736208195,4365,4365,4365,4365,0
20241217,194100,5736208195,4365,4365,4365,4365,0
20241217,194000,5736208195,4365,4365,4365,4365,0
20241217,193900,5736208195,4365,4365,4365,4365,0
20241217,193800,5736208195,4365,4365,4365,4365,0
20241217,193700,5736208195,4365,4365,4365,4365,0
20241217,193600,5736208195,4365,4365,4365,4365,0
20241217,193500,5736208195,4365,4365,4365,4365,0
20241217,193400,5736208195,4365,4365,4365,4365,0
20241217,193300,5736208195,4365,4365,4365,4365,0
20241217,193200,5736208195,4365,4365,4365,4365,0
20241217,193100,5736208195,4365,4365,4365,4365,0
20241217,193000,5736208195,4365,4365,4365,4365,0
20241217,192900,5736208195,4365,4365,4365,4365,0
20241217,192800,5736208195,4365,4365,4365,4365,0
20241217,192700,5736208195,4365,4365,4365,4365,0
20241217,192600,5736208195,4365,4365,4365,4365,0
20241217,192500,5736208195,4365,4365,4365,4365,0
20241217,192400,5736208195,4365,4365,4365,4365,0
20241217,192300,5736208195,4365,4365,4365,4365,0
20241217,192200,5736208195,4365,4365,4365,4365,18807
20241217,192100,5736208195,4365,4365,4365,4365,0
20241217,192000,5736208195,4365,4365,4365,4365,0
20241217,191900,5736208195,4365,4365,4365,4365,0
20241217,191800,5736208195,4365,4365,4365,4365,0
20241217,191700,5736208195,4365,4365,4365,4365,0
20241217,191600,5736208195,4365,4365,4365,4365,0
20241217,191500,5736208195,4365,4365,4365,4365,0
20241217,191400,5736208195,4365,4365,4365,4365,0
20241217,191300,5736208195,4365,4365,4365,4365,0
20241217,191200,5736208195,4365,4365,4365,4365,0
20241217,191100,5736208195,4365,4365,4365,4365,0
20241217,191000,5736208195,4365,4365,4365,4365,0
20241217,190900,5736208195,4365,4365,4365,4365,0
20241217,190800,5736208195,4365,4365,4365,4365,0
20241217,190700,5736208195,4365,4365,4365,4365,0
20241217,190600,5736208195,4365,4365,4365,4365,0
20241217,190500,5736208195,4365,4365,4365,4365,0
20241217,190400,5736208195,4365,4365,4365,4365,0
20241217,190300,5736208195,4365,4365,4365,4365,0
20241217,190200,5736208195,4365,4365,4365,4365,0
20241217,190100,5736208195,4365,4365,4365,4365,0
20241217,190000,5736208195,4365,4365,4365,4365,0
20241217,185900,5736208195,4365,4365,4365,4365,0
20241217,185800,5736208195,4365,4365,4365,4365,0
20241217,185700,5736208195,4365,4365,4365,4365,0
20241217,185600,5736208195,4365,4365,4365,4365,0
20241217,185500,5736208195,4365,4365,4365,4365,0
20241217,185400,5736208195,4365,4365,4365,4365,0
20241217,185300,5736208195,4365,4365,4365,4365,0
20241217,185200,5736208195,4365,4365,4365,4365,18807
20241217,185100,5736208195,4365,4365,4365,4365,0
20241217,185000,5736208195,4365,4365,4365,4365,0
20241217,184900,5736208195,4365,4365,4365,4365,0
20241217,184800,5736208195,4365,4365,4365,4365,0
20241217,184700,5736208195,4365,4365,4365,4365,0
20241217,184600,5736208195,4365,4365,4365,4365,0
20241217,184500,5736208195,4365,4365,4365,4365,0
20241217,184400,5736208195,4365,4365,4365,4365,0
20241217,184300,5736208195,4365,4365,4365,4365,0
20241217,184200,5736208195,4365,4365,4365,4365,0
20241217,184100,5736208195,4365,4365,4365,4365,0
20241217,184000,5736208195,4365,4365,4365,4365,0
20241217,183900,5736208195,4365,4365,4365,4365,0
20241217,183800,5736208195,4365,4365,4365,4365,0
20241217,183700,5736208195,4365,4365,4365,4365,0
20241217,183600,5736208195,4365,4365,4365,4365,0
20241217,183500,5736208195,4365,4365,4365,4365,0
20241217,183400,5736208195,4365,4365,4365,4365,0
20241217,183300,5736208195,4365,4365,4365,4365,0
20241217,183200,5736208195,4365,4365,4365,4365,0
20241217,183100,5736208195,4365,4365,4365,4365,0
20241217,183000,5736208195,4365,4365,4365,4365,0
20241217,182900,5736208195,4365,4365,4365,4365,0
20241217,182800,5736208195,4365,4365,4365,4365,0
20241217,182700,5736208195,4365,4365,4365,4365,0
20241217,182600,5736208195,4365,4365,4365,4365,0
20241217,182500,5736208195,4365,4365,4365,4365,0
20241217,182400,5736208195,4365,4365,4365,4365,0
20241217,182300,5736208195,4365,4365,4365,4365,0
20241217,182200,5736208195,4365,4365,4365,4365,18807
20241217,182100,5736208195,4365,4365,4365,4365,0
20241217,182000,5736208195,4365,4365,4365,4365,0
20241217,181900,5736208195,4365,4365,4365,4365,0
20241217,181800,5736208195,4365,4365,4365,4365,0
20241217,181700,5736208195,4365,4365,4365,4365,0
20241217,181600,5736208195,4365,4365,4365,4365,0
20241217,181500,5736208195,4365,4365,4365,4365,0
20241217,181400,5736208195,4365,4365,4365,4365,0
20241217,181300,5736208195,4365,4365,4365,4365,0
20241217,181200,5736208195,4365,4365,4365,4365,0
20241217,181100,5736208195,4365,4365,4365,4365,0
20241217,181000,5736208195,4365,4365,4365,4365,0
20241217,180900,5736208195,4365,4365,4365,4365,0
20241217,180800,5736208195,4365,4365,4365,4365,0
20241217,180700,5736208195,4365,4365,4365,4365,0
20241217,180600,5736208195,4365,4365,4365,4365,0
20241217,180500,5736208195,4365,4365,4365,4365,0
20241217,180400,5736208195,4365,4365,4365,4365,0
20241217,180300,5736208195,4365,4365,4365,4365,0
20241217,180200,5736208195,4365,4365,4365,4365,0
20241217,180100,5736208195,4365,4365,4365,4365,0
20241217,180000,5736208195,4365,4365,4365,4365,0
20241217,175900,5736208195,4365,4365,4365,4365,0
20241217,175800,5736208195,4365,4365,4365,4365,0
20241217,175700,5736208195,4365,4365,4365,4365,0
20241217,175600,5736208195,4365,4365,4365,4365,0
20241217,175500,5736208195,4365,4365,4365,4365,0
20241217,175400,5736208195,4365,4365,4365,4365,0
20241217,175300,5736208195,4365,4365,4365,4365,0
20241217,175200,5736208195,4365,4365,4365,4365,18807
20241217,175100,5736208195,4365,4365,4365,4365,0
20241217,175000,5736208195,4365,4365,4365,4365,0
20241217,174900,5736208195,4365,4365,4365,4365,0
20241217,174800,5736208195,4365,4365,4365,4365,0
20241217,174700,5736208195,4365,4365,4365,4365,0
20241217,174600,5736208195,4365,4365,4365,4365,0
20241217,174500,5736208195,4365,4365,4365,4365,0
20241217,174400,5736208195,4365,4365,4365,4365,0
20241217,174300,5736208195,4365,4365,4365,4365,0
20241217,174200,5736208195,4365,4365,4365,4365,0
20241217,174100,5736208195,4365,4365,4365,4365,0
20241217,174000,5736208195,4365,4365,4365,4365,0
20241217,173900,5736208195,4365,4365,4365,4365,0
20241217,173800,5736208195,4365,4365,4365,4365,0
20241217,173700,5736208195,4365,4365,4365,4365,0
20241217,173600,5736208195,4365,4365,4365,4365,0
20241217,173500,5736208195,4365,4365,4365,4365,0
20241217,173400,5736208195,4365,4365,4365,4365,0
20241217,173300,5736208195,4365,4365,4365,4365,0
20241217,173200,5736208195,4365,4365,4365,4365,0
20241217,173100,5736208195,4365,4365,4365,4365,0
20241217,173000,5736208195,4365,4365,4365,4365,0
20241217,172900,5736208195,4365,4365,4365,4365,0
20241217,172800,5736208195,4365,4365,4365,4365,0
20241217,172700,5736208195,4365,4365,4365,4365,0
20241217,172600,5736208195,4365,4365,4365,4365,0
20241217,172500,5736208195,4365,4365,4365,4365,0
20241217,172400,5736208195,4365,4365,4365,4365,0
20241217,172300,5736208195,4365,4365,4365,4365,0
20241217,172200,5736208195,4365,4365,4365,4365,18807
20241217,172100,5736208195,4365,4365,4365,4365,0
20241217,172000,5736208195,4365,4365,4365,4365,0
20241217,171900,5736208195,4365,4365,4365,4365,0
20241217,171800,5736208195,4365,4365,4365,4365,0
20241217,171700,5736208195,4365,4365,4365,4365,0
20241217,171600,5736208195,4365,4365,4365,4365,0
20241217,171500,5736208195,4365,4365,4365,4365,0
20241217,171400,5736208195,4365,4365,4365,4365,0
20241217,171300,5736208195,4365,4365,4365,4365,0
20241217,171200,5736208195,4365,4365,4365,4365,0
20241217,171100,5736208195,4365,4365,4365,4365,0
20241217,171000,5736208195,4365,4365,4365,4365,0
20241217,170900,5736208195,4365,4365,4365,4365,0
20241217,170800,5736208195,4365,4365,4365,4365,0
20241217,170700,5736208195,4365,4365,4365,4365,0
20241217,170600,5736208195,4365,4365,4365,4365,0
20241217,170500,5736208195,4365,4365,4365,4365,0
20241217,170400,5736208195,4365,4365,4365,4365,0
20241217,170300,5736208195,4365,4365,4365,4365,0
20241217,170200,5736208195,4365,4365,4365,4365,0
20241217,170100,5736208195,4365,4365,4365,4365,0
20241217,170000,5736208195,4365,4365,4365,4365,0
20241217,165900,5736208195,4365,4365,4365,4365,0
20241217,165800,5736208195,4365,4365,4365,4365,0
20241217,165700,5736208195,4365,4365,4365,4365,0
20241217,165600,5736208195,4365,4365,4365,4365,0
20241217,165500,5736208195,4365,4365,4365,4365,0
20241217,165400,5736208195,4365,4365,4365,4365,0
20241217,165300,5736208195,4365,4365,4365,4365,0
20241217,165200,5736208195,4365,4365,4365,4365,18807
20241217,165100,5736208195,4365,4365,4365,4365,0
20241217,165000,5736208195,4365,4365,4365,4365,0
20241217,164900,5736208195,4365,4365,4365,4365,0
20241217,164800,5736208195,4365,4365,4365,4365,0
20241217,164700,5736208195,4365,4365,4365,4365,0
20241217,164600,5736208195,4365,4365,4365,4365,0
20241217,164500,5736208195,4365,4365,4365,4365,0
20241217,164400,5736208195,4365,4365,4365,4365,0
20241217,164300,5736208195,4365,4365,4365,4365,0
20241217,164200,5736208195,4365,4365,4365,4365,0
20241217,164100,5736208195,4365,4365,4365,4365,0
20241217,164000,5736208195,4365,4365,4365,4365,0
20241217,163900,5736208195,4365,4365,4365,4365,0
20241217,163800,5736208195,4365,4365,4365,4365,0
20241217,163700,5736208195,4365,4365,4365,4365,0
20241217,163600,5736208195,4365,4365,4365,4365,0
20241217,163500,5736208195,4365,4365,4365,4365,0
20241217,163400,5736208195,4365,4365,4365,4365,0
20241217,163300,5736208195,4365,4365,4365,4365,0
20241217,163200,5736208195,4365,4365,4365,4365,0
20241217,163100,5736208195,4365,4365,4365,4365,0
20241217,163000,5736208195,4365,4365,4365,4365,0
20241217,162900,5736208195,4365,4365,4365,4365,0
20241217,162800,5736208195,4365,4365,4365,4365,0
20241217,162700,5736208195,4365,4365,4365,4365,0
20241217,162600,5736208195,4365,4365,4365,4365,0
20241217,162500,5736208195,4365,4365,4365,4365,0
20241217,162400,5736208195,4365,4365,4365,4365,0
20241217,162300,5736208195,4365,4365,4365,4365,0
20241217,162200,5736208195,4365,4365,4365,4365,18807
20241217,162100,5736208195,4365,4365,4365,4365,0
20241217,162000,5736208195,4365,4365,4365,4365,0
20241217,161900,5736208195,4365,4365,4365,4365,0
20241217,161800,5736208195,4365,4365,4365,4365,0
20241217,161700,5736208195,4365,4365,4365,4365,0
20241217,161600,5736208195,4365,4365,4365,4365,0
20241217,161500,5736208195,4365,4365,4365,4365,0
20241217,161400,5736208195,4365,4365,4365,4365,0
20241217,161300,5736208195,4365,4365,4365,4365,0
20241217,161200,5736208195,4365,4365,4365,4365,0
20241217,161100,5736208195,4365,4365,4365,4365,0
20241217,161000,5736208195,4365,4365,4365,4365,0
20241217,160900,5736208195,4365,4365,4365,4365,0
20241217,160800,5736208195,4365,4365,4365,4365,0
20241217,160700,5736208195,4365,4365,4365,4365,0
20241217,160600,5736208195,4365,4365,4365,4365,0
20241217,160500,5736208195,4365,4365,4365,4365,0
20241217,160400,5736208195,4365,4365,4365,4365,0
20241217,160300,5736208195,4365,4365,4365,4365,0
20241217,160200,5736208195,4365,4365,4365,4365,0
20241217,160100,5736208195,4365,4365,4365,4365,0
20241217,160000,5736208195,4365,4365,4365,4365,0
20241217,155900,5736208195,4365,4365,4365,4365,0
20241217,155800,5736208195,4365,4365,4365,4365,0
20241217,155700,5736208195,4365,4365,4365,4365,0
20241217,155600,5736208195,4365,4365,4365,4365,0
20241217,155500,5736208195,4365,4365,4365,4365,0
20241217,155400,5736208195,4365,4365,4365,4365,0
20241217,155300,5736208195,4365,4365,4365,4365,0
20241217,155200,5736208195,4365,4365,4365,4365,18807
20241217,155100,5736208195,4365,4365,4365,4365,0
20241217,155000,5736208195,4365,4365,4365,4365,0
20241217,154900,5736208195,4365,4365,4365,4365,0
20241217,154800,5736208195,4365,4365,4365,4365,0
20241217,154700,5736208195,4365,4365,4365,4365,0
20241217,154600,5736208195,4365,4365,4365,4365,0
20241217,154500,5736208195,4365,4365,4365,4365,0
20241217,154400,5736208195,4365,4365,4365,4365,0
20241217,154300,5736208195,4365,4365,4365,4365,0
20241217,154200,5736208195,4365,4365,4365,4365,0
20241217,154100,5736208195,4365,4365,4365,4365,0
20241217,154000,5736208195,4365,4365,4365,4365,0
20241217,153900,5736208195,4365,4365,4365,4365,0
20241217,153800,5736208195,4365,4365,4365,4365,0
20241217,153700,5736208195,4365,4365,4365,4365,0
20241217,153600,5736208195,4365,4365,4365,4365,0
20241217,153500,5736208195,4365,4365,4365,4365,0
20241217,153400,5736208195,4365,4365,4365,4365,0
20241217,153300,5736208195,4365,4365,4365,4365,0
20241217,153200,5736208195,4365,4365,4365,4365,0
20241217,153100,5736208195,4365,4365,4365,4365,0
20241217,153000,5736208195,4365,4365,4365,4365,18807
20241217,152900,5654115640,4355,4355,4355,4355,0
20241217,152800,5654115640,4355,4355,4355,4355,0
20241217,152700,5654115640,4355,4355,4355,4355,0
20241217,152600,5654115640,4355,4355,4355,4355,0
20241217,152500,5654115640,4355,4355,4355,4355,0
20241217,152400,5654115640,4355,4355,4355,4355,0
20241217,152300,5654115640,4355,4355,4355,4355,0
20241217,152200,5654115640,4355,4355,4355,4355,0
20241217,152100,5654115640,4355,4355,4355,4355,0
20241217,152000,5654115640,4355,4355,4355,4355,0
20241217,151900,5654115640,4355,4335,4360,4335,6936
20241217,151800,5623974675,4335,4340,4345,4335,2180
20241217,151700,5614515905,4345,4340,4345,4330,4451
20241217,151600,5595211405,4335,4335,4340,4335,1303
20241217,151500,5589561595,4335,4345,4345,4325,2353
20241217,151400,5579368055,4330,4320,4355,4320,4068
20241217,151300,5561733600,4315,4330,4330,4310,2392
20241217,151200,5551387410,4330,4310,4330,4295,12779
20241217,151100,5496276715,4305,4300,4310,4300,698
20241217,151000,5493272655,4300,4300,4300,4300,284
20241217,150900,5492051455,4300,4300,4305,4300,1310
20241217,150800,5486416465,4295,4305,4305,4295,1154
20241217,150700,5481453615,4300,4300,4300,4300,681
20241217,150600,5478525315,4295,4290,4295,4290,2308
20241217,150500,5468616455,4290,4290,4295,4290,805
20241217,150400,5465161710,4290,4310,4310,4290,3374
20241217,150300,5450642865,4310,4315,4315,4310,724
20241217,150200,5447519265,4315,4300,4315,4300,243
20241217,150100,5446473095,4315,4300,4315,4285,4092
20241217,150000,5428856005,4285,4300,4300,4285,3010
20241217,145900,5415935670,4300,4305,4305,4300,846
20241217,145800,5412295190,4305,4315,4320,4305,2042
20241217,145700,5403484055,4320,4295,4320,4295,4883
20241217,145600,5382437055,4290,4285,4295,4280,882
20241217,145500,5378656710,4280,4295,4295,4280,252
20241217,145400,5377574395,4300,4280,4310,4270,3428
20241217,145300,5362841440,4270,4255,4275,4250,694
20241217,145200,5359879160,4255,4270,4270,4255,125
20241217,145100,5359346685,4255,4250,4270,4250,1790
20241217,145000,5351720425,4250,4250,4250,4250,226
20241217,144900,5350759925,4265,4260,4265,4260,501
20241217,144800,5348625660,4260,4250,4260,4240,950
20241217,144700,5344592880,4240,4240,4240,4240,12
20241217,144600,5344542000,4240,4240,4255,4235,396
20241217,144500,5342863510,4230,4230,4230,4230,0
20241217,144400,5342863510,4230,4245,4250,4230,3987
20241217,144300,5325961775,4245,4255,4255,4245,1784
20241217,144200,5318380450,4250,4265,4265,4250,878
20241217,144100,5314645695,4265,4250,4265,4250,1800
20241217,144000,5306980170,4250,4240,4255,4240,96
20241217,143900,5306572430,4230,4240,4240,4230,1994
20241217,143800,5298129345,4240,4235,4245,4235,1794
20241217,143700,5290527075,4225,4225,4240,4220,2027
20241217,143600,5281963105,4240,4245,4245,4230,257
20241217,143500,5280873410,4260,4235,4260,4225,1035
20241217,143400,5276496185,4260,4235,4260,4230,486
20241217,143300,5274429100,4225,4235,4235,4225,403
20241217,143200,5272725075,4230,4240,4240,4230,623
20241217,143100,5270085685,4240,4260,4260,4230,1403
20241217,143000,5264135245,4260,4240,4260,4240,1517
20241217,142900,5257688830,4240,4230,4240,4230,618
20241217,142800,5255069360,4230,4230,4240,4225,1032
20241217,142700,5250698290,4220,4215,4230,4210,804
20241217,142600,5247305670,4210,4230,4235,4210,6609
20241217,142500,5219428175,4235,4250,4250,4225,1549
20241217,142400,5212865535,4250,4255,4255,4230,4005
20241217,142300,5195895845,4250,4265,4270,4250,2836
20241217,142200,5183820090,4265,4270,4270,4260,1840
20241217,142100,5175969365,4270,4260,4270,4255,1057
20241217,142000,5171461700,4260,4285,4285,4260,1120
20241217,141900,5166683140,4285,4280,4285,4270,906
20241217,141800,5162810395,4280,4260,4280,4260,2726
20241217,141700,5151172215,4255,4230,4260,4220,1696
20241217,141600,5143970985,4230,4215,4230,4210,2176
20241217,141500,5134789980,4210,4235,4235,4210,8103
20241217,141400,5100607815,4235,4255,4255,4235,1669
20241217,141300,5093531885,4260,4250,4260,4245,1461
20241217,141200,5087315000,4245,4260,4260,4240,346
20241217,141100,5085844845,4240,4230,4270,4230,3583
20241217,141000,5070611625,4230,4265,4265,4230,4333
20241217,140900,5052235905,4265,4260,4265,4245,2378
20241217,140800,5042127335,4255,4225,4265,4220,7856
20241217,140700,5008866200,4225,4295,4305,4225,17322
20241217,140600,4935263125,4290,4315,4315,4275,3849
20241217,140500,4918752575,4315,4345,4355,4295,11305
20241217,140400,4870019565,4345,4380,4380,4325,4251
20241217,140300,4851551915,4380,4375,4415,4365,5022
20241217,140200,4829576350,4375,4345,4375,4315,14542
20241217,140100,4766620065,4335,4360,4395,4325,8121
20241217,140000,4731285490,4355,4415,4430,4325,14026
20241217,135900,4669864430,4415,4430,4470,4415,15533
20241217,135800,4601085785,4425,4485,4485,4420,13995
20241217,135700,4538791060,4505,4475,4520,4475,937
20241217,135600,4534589665,4475,4515,4515,4420,17659
20241217,135500,4455699180,4515,4535,4560,4515,3784
20241217,135400,4438548570,4570,4585,4585,4530,2247
20241217,135300,4428299285,4600,4555,4600,4555,6020
20241217,135200,4400697130,4570,4565,4575,4550,2233
20241217,135100,4390496020,4565,4550,4565,4550,1013
20241217,135000,4385871870,4550,4550,4575,4545,1094
20241217,134900,4380894255,4550,4555,4565,4545,4247
20241217,134800,4361556115,4555,4590,4590,4545,6784
20241217,134700,4330527790,4575,4545,4595,4535,12344
20241217,134600,4274052645,4535,4520,4560,4520,4912
20241217,134500,4251779335,4520,4550,4550,4520,3719
20241217,134400,4234925910,4550,4510,4570,4505,8527
20241217,134300,4196179885,4510,4510,4515,4510,681
20241217,134200,4193108425,4530,4550,4570,4510,7396
20241217,134100,4159557255,4550,4475,4590,4475,12604
20241217,134000,4102230060,4465,4480,4485,4435,10961
20241217,133900,4053493385,4455,4515,4515,4415,10756
20241217,133800,4005583775,4520,4480,4520,4445,23100
20241217,133700,3902409160,4485,4575,4575,4475,25860
20241217,133600,3785138590,4605,4545,4610,4545,10994
20241217,133500,3734702695,4545,4615,4620,4545,18787
20241217,133400,3648561175,4610,4655,4675,4600,17086
20241217,133300,3569466340,4655,4685,4705,4635,33558
20241217,133200,3412578555,4685,4715,4730,4670,15953
20241217,133100,3337710260,4715,4685,4745,4640,74062
20241217,133000,2989737430,4680,4710,4770,4680,87364
20241217,132900,2576711745,4710,4560,4730,4560,89490
20241217,132800,2160367335,4560,4535,4560,4520,11676
20241217,132700,2107333455,4535,4535,4560,4520,18096
20241217,132600,2025219710,4520,4495,4535,4460,13345
20241217,132500,1965039200,4455,4505,4525,4455,10452
20241217,132400,1918060220,4525,4500,4580,4450,27356
20241217,132300,1794580825,4500,4505,4535,4475,22521
20241217,132200,1693109405,4495,4535,4600,4470,30142
20241217,132100,1556499795,4540,4505,4595,4455,40758
20241217,132000,1372432075,4495,4380,4610,4355,69387
20241217,131900,1059138030,4390,4235,4465,4235,41730
20241217,131800,876981425,4265,4260,4265,4260,61
20241217,131700,876721550,4230,4255,4265,4230,191
20241217,131600,875907170,4255,4230,4280,4220,4018
20241217,131500,858796170,4230,4255,4255,4215,600
20241217,131400,856249800,4255,4265,4265,4240,88
20241217,131300,855875690,4260,4250,4275,4250,75
20241217,131200,855556785,4280,4255,4280,4220,1240
20241217,131100,850278615,4220,4210,4260,4210,2439
20241217,131000,839912060,4210,4210,4210,4210,10
20241217,130900,839869960,4210,4195,4210,4185,1441
20241217,130800,833824965,4195,4195,4195,4195,1
20241217,130700,833820770,4190,4190,4190,4190,231
20241217,130600,832852880,4190,4190,4190,4190,119
20241217,130500,832354270,4195,4180,4195,4180,96
20241217,130400,831952945,4180,4195,4195,4180,189
20241217,130300,831162865,4195,4195,4195,4195,1
20241217,130200,831158670,4195,4190,4195,4190,398
20241217,130100,829491045,4190,4185,4190,4170,2679
20241217,130000,818304285,4195,4195,4195,4195,11
20241217,125900,818258140,4195,4195,4195,4195,1
20241217,125800,818253945,4180,4215,4215,4180,2322
20241217,125700,808537910,4200,4220,4220,4200,100
20241217,125600,808117435,4220,4225,4225,4220,5
20241217,125500,808096315,4230,4230,4230,4230,1
20241217,125400,808092085,4230,4195,4230,4195,978
20241217,125300,803971640,4195,4185,4195,4185,245
20241217,125200,802946065,4195,4200,4200,4190,998
20241217,125100,798759665,4215,4205,4215,4205,402
20241217,125000,797068240,4210,4205,4215,4200,1206
20241217,124900,792002465,4215,4250,4250,4205,1897
20241217,124800,784013340,4230,4265,4265,4230,128
20241217,124700,783471815,4265,4265,4265,4265,1
20241217,124600,783467550,4265,4235,4265,4230,53
20241217,124500,783243040,4235,4235,4265,4235,287
20241217,124400,782027480,4235,4235,4245,4235,312
20241217,124300,780706145,4245,4235,4245,4235,77
20241217,124200,780380030,4245,4245,4270,4235,369
20241217,124100,778813610,4250,4300,4300,4250,8651
20241217,124000,741971190,4300,4310,4310,4280,237
20241217,123900,740954425,4310,4295,4320,4270,3124
20241217,123800,727561310,4320,4270,4325,4270,2730
20241217,123700,715799710,4285,4290,4290,4265,456
20241217,123600,713843560,4285,4295,4295,4260,1864
20241217,123500,705861090,4255,4305,4305,4250,2451
20241217,123400,695417025,4255,4215,4345,4215,12142
20241217,123300,643135605,4215,4190,4215,4190,1283
20241217,123200,637747720,4185,4185,4185,4185,0
20241217,123100,637747720,4185,4185,4185,4185,0
20241217,123000,637747720,4185,4190,4190,4185,647
20241217,122900,635040020,4190,4185,4190,4185,229
20241217,122800,634081650,4185,4185,4185,4185,12
20241217,122700,634031430,4185,4185,4185,4185,269
20241217,122600,632905665,4185,4185,4185,4185,0
20241217,122500,632905665,4185,4185,4185,4185,1
20241217,122400,632901480,4185,4185,4185,4185,500
20241217,122300,630808980,4185,4185,4185,4185,0
20241217,122200,630808980,4185,4185,4185,4185,1
20241217,122100,630804795,4185,4185,4185,4185,12
20241217,122000,630754575,4185,4170,4185,4170,24
20241217,121900,630654480,4170,4170,4170,4170,0
20241217,121800,630654480,4170,4185,4185,4170,31
20241217,121700,630525190,4180,4180,4180,4180,1
20241217,121600,630521010,4185,4185,4185,4185,0
20241217,121500,630521010,4185,4185,4185,4185,1
20241217,121400,630516825,4185,4180,4185,4175,202
20241217,121300,629672475,4175,4175,4175,4175,20
20241217,121200,629588975,4180,4180,4180,4180,1
20241217,121100,629584795,4170,4170,4170,4170,1
20241217,121000,629580625,4180,4180,4180,4180,1
20241217,120900,629576445,4170,4175,4175,4170,110
20241217,120800,629117735,4170,4170,4170,4170,216
20241217,120700,628217015,4180,4180,4180,4180,163
20241217,120600,627535675,4170,4180,4180,4170,32
20241217,120500,627402215,4170,4170,4170,4170,232
20241217,120400,626434775,4185,4185,4185,4185,0
20241217,120300,626434775,4185,4185,4185,4185,0
20241217,120200,626434775,4185,4185,4185,4185,1
20241217,120100,626430590,4170,4175,4185,4170,19
20241217,120000,626351270,4185,4185,4185,4185,1
20241217,115900,626347085,4185,4185,4185,4185,1
20241217,115800,626342900,4190,4190,4190,4190,0
20241217,115700,626342900,4190,4190,4190,4190,1
20241217,115600,626338710,4175,4175,4175,4175,277
20241217,115500,625182235,4175,4190,4190,4175,769
20241217,115400,621964055,4195,4195,4195,4195,10
20241217,115300,621922105,4195,4190,4195,4190,46
20241217,115200,621729140,4195,4195,4195,4195,10
20241217,115100,621687190,4195,4195,4195,4195,4
20241217,115000,621670410,4195,4185,4195,4185,111
20241217,114900,621204795,4185,4185,4185,4185,240
20241217,114800,620200395,4185,4185,4185,4185,0
20241217,114700,620200395,4185,4185,4185,4185,24
20241217,114600,620099955,4185,4185,4185,4185,0
20241217,114500,620099955,4185,4175,4185,4175,553
20241217,114400,617790665,4160,4160,4160,4160,91
20241217,114300,617412105,4175,4175,4175,4175,0
20241217,114200,617412105,4175,4160,4175,4160,41
20241217,114100,617241530,4175,4175,4175,4175,0
20241217,114000,617241530,4175,4160,4175,4160,39
20241217,113900,617079275,4175,4175,4175,4175,0
20241217,113800,617079275,4175,4175,4175,4160,642
20241217,113700,614408215,4165,4175,4175,4165,1003
20241217,113600,610230665,4175,4175,4175,4175,0
20241217,113500,610230665,4175,4175,4175,4175,0
20241217,113400,610230665,4175,4175,4175,4175,5
20241217,113300,610209790,4175,4175,4175,4175,6
20241217,113200,610184740,4170,4170,4170,4170,433
20241217,113100,608379130,4170,4170,4170,4170,58
20241217,113000,608137270,4170,4170,4170,4170,7
20241217,112900,608108080,4170,4170,4170,4170,0
20241217,112800,608108080,4170,4170,4170,4170,1
20241217,112700,608103910,4165,4165,4165,4165,1
20241217,112600,608099745,4170,4170,4170,4170,109
20241217,112500,607645215,4170,4170,4170,4170,1
20241217,112400,607641045,4165,4170,4170,4165,121
20241217,112300,607136845,4170,4170,4170,4165,229
20241217,112200,606182045,4170,4170,4170,4170,62
20241217,112100,605923505,4180,4175,4180,4175,2
20241217,112000,605915150,4160,4160,4160,4160,427
20241217,111900,604138830,4165,4165,4165,4165,271
20241217,111800,603010115,4170,4185,4185,4170,106
20241217,111700,602568080,4180,4175,4180,4175,33
20241217,111600,602430300,4175,4175,4175,4175,0
20241217,111500,602430300,4175,4175,4175,4175,51
20241217,111400,602217375,4175,4175,4175,4175,0
20241217,111300,602217375,4175,4175,4175,4175,6
20241217,111200,602192325,4160,4175,4175,4160,2
20241217,111100,602183990,4175,4175,4175,4175,169
20241217,111000,601478415,4175,4175,4175,4175,1
20241217,110900,601474240,4175,4170,4175,4170,154
20241217,110800,600832050,4160,4160,4160,4160,71
20241217,110700,600536690,4170,4160,4170,4160,52
20241217,110600,600320360,4160,4160,4160,4160,77
20241217,110500,600000040,4160,4165,4165,4160,184
20241217,110400,599234590,4155,4155,4155,4155,0
20241217,110300,599234590,4155,4155,4155,4155,1
20241217,110200,599230435,4155,4155,4155,4155,60
20241217,110100,598981135,4155,4155,4155,4150,813
20241217,110000,595603210,4150,4150,4150,4150,100
20241217,105900,595188210,4150,4155,4155,4150,300
20241217,105800,593943020,4155,4155,4155,4155,14
20241217,105700,593884850,4150,4170,4170,4150,1764
20241217,105600,586552915,4170,4180,4180,4170,98
20241217,105500,586143815,4175,4180,4180,4175,130
20241217,105400,585600550,4185,4185,4185,4185,53
20241217,105300,585378745,4185,4185,4185,4185,0
20241217,105200,585378745,4185,4185,4185,4185,94
20241217,105100,584985355,4180,4185,4185,4180,14
20241217,105000,584926810,4190,4190,4190,4190,0
20241217,104900,584926810,4190,4190,4190,4190,10
20241217,104800,584884910,4190,4180,4190,4175,16
20241217,104700,584818090,4175,4185,4185,4175,467
20241217,104600,582863800,4200,4200,4200,4200,5517
20241217,104500,559692400,4200,4205,4210,4200,147
20241217,104400,559073785,4205,4200,4210,4200,2042
20241217,104300,550496545,4200,4185,4200,4185,1098
20241217,104200,545891400,4180,4170,4180,4170,948
20241217,104100,541932635,4170,4160,4170,4160,1190
20241217,104000,536977145,4160,4160,4160,4160,310
20241217,103900,535687545,4155,4155,4155,4150,157
20241217,103800,535035310,4155,4150,4155,4150,163
20241217,103700,534358060,4155,4155,4155,4155,47
20241217,103600,534162775,4150,4150,4150,4150,283
20241217,103500,532988325,4150,4145,4150,4145,767
20241217,103400,529809025,4145,4145,4145,4145,203
20241217,103300,528967590,4145,4145,4145,4145,578
20241217,103200,526571780,4145,4145,4145,4145,0
20241217,103100,526571780,4145,4145,4145,4145,37
20241217,103000,526418415,4140,4140,4140,4140,8
20241217,102900,526385295,4150,4150,4150,4150,202
20241217,102800,525546995,4150,4150,4150,4150,79
20241217,102700,525219145,4150,4150,4150,4150,21
20241217,102600,525131995,4150,4145,4160,4140,1204
20241217,102500,520142960,4145,4150,4150,4145,142
20241217,102400,519553775,4150,4160,4160,4150,2
20241217,102300,519545465,4150,4150,4150,4150,0
20241217,102200,519545465,4150,4150,4155,4150,14
20241217,102100,519487360,4140,4145,4145,4140,194
20241217,102000,518683930,4145,4145,4145,4145,53
20241217,101900,518464245,4145,4140,4145,4140,1822
20241217,101800,510912110,4145,4140,4145,4140,357
20241217,101700,509434090,4135,4135,4135,4135,168
20241217,101600,508739410,4135,4140,4140,4135,131
20241217,101500,508197170,4125,4135,4135,4125,1198
20241217,101400,503249445,4135,4135,4135,4135,10
20241217,101300,503208095,4140,4135,4140,4130,776
20241217,101200,500000510,4140,4140,4140,4140,0
20241217,101100,500000510,4140,4140,4140,4140,317
20241217,101000,498688130,4140,4140,4140,4140,629
20241217,100900,496084070,4140,4145,4145,4140,734
20241217,100800,493041940,4145,4150,4150,4140,443
20241217,100700,491205915,4150,4140,4150,4140,115
20241217,100600,490729645,4140,4140,4140,4140,260
20241217,100500,489653245,4145,4145,4145,4145,113
20241217,100400,489184860,4150,4150,4155,4145,122
20241217,100300,488678560,4150,4145,4150,4140,861
20241217,100200,485111470,4155,4145,4155,4145,40
20241217,100100,484945570,4140,4145,4145,4140,850
20241217,100000,481423605,4145,4145,4150,4145,1101
20241217,095900,476859460,4145,4155,4155,4145,942
20241217,095800,472949895,4170,4155,4170,4150,279
20241217,095700,471792005,4155,4160,4160,4155,1663
20241217,095600,464878395,4170,4170,4170,4170,0
20241217,095500,464878395,4170,4165,4170,4165,170
20241217,095400,464169760,4165,4170,4170,4165,291
20241217,095300,462957495,4170,4170,4170,4170,10
20241217,095200,462915795,4170,4170,4170,4170,30
20241217,095100,462790695,4170,4170,4170,4170,753
20241217,095000,459650685,4170,4160,4170,4160,124
20241217,094900,459133780,4160,4160,4165,4160,252
20241217,094800,458085455,4170,4175,4175,4165,876
20241217,094700,454432230,4150,4140,4150,4135,3470
20241217,094600,440046700,4145,4135,4145,4135,1147
20241217,094500,435295945,4135,4135,4135,4130,483
20241217,094400,433299575,4135,4135,4135,4120,1677
20241217,094300,426383495,4120,4130,4130,4120,4032
20241217,094200,409757055,4135,4135,4140,4130,338
20241217,094100,408359515,4135,4140,4140,4130,2282
20241217,094000,398916950,4145,4155,4155,4145,1933
20241217,093900,390897345,4155,4180,4180,4150,1492
20241217,093800,384704650,4155,4155,4155,4155,1713
20241217,093700,377587135,4155,4160,4160,4155,1738
20241217,093600,370360695,4155,4160,4160,4155,1065
20241217,093500,365930455,4160,4170,4170,4160,2341
20241217,093400,356172200,4170,4190,4190,4170,1031
20241217,093300,351858810,4190,4195,4195,4190,340
20241217,093200,350433060,4195,4220,4220,4195,868
20241217,093100,346785625,4220,4180,4220,4180,1111
20241217,093000,342138985,4180,4170,4180,4165,206
20241217,092900,341280435,4170,4160,4180,4160,403
20241217,092800,339602645,4165,4180,4180,4165,861
20241217,092700,336014355,4160,4170,4170,4160,735
20241217,092600,332951405,4170,4150,4170,4150,1682
20241217,092500,325949075,4160,4155,4165,4150,2395
20241217,092400,316006155,4155,4165,4165,4155,468
20241217,092300,314059850,4165,4165,4165,4160,273
20241217,092200,312923400,4165,4160,4165,4155,1104
20241217,092100,308334100,4160,4210,4210,4160,4600
20241217,092000,289151935,4190,4190,4190,4190,113
20241217,091900,288678465,4195,4220,4220,4195,353
20241217,091800,287195685,4210,4215,4215,4210,332
20241217,091700,285797105,4215,4190,4215,4190,581
20241217,091600,283362690,4190,4210,4210,4175,3494
20241217,091500,268736880,4210,4200,4210,4200,1354
20241217,091400,263049430,4200,4195,4210,4185,1789
20241217,091300,255552090,4195,4190,4195,4180,555
20241217,091200,253226755,4180,4190,4190,4175,4139
20241217,091100,235912900,4205,4205,4210,4200,5397
20241217,091000,213233895,4205,4230,4265,4200,6066
20241217,090900,187688770,4230,4265,4270,4220,12357
20241217,090800,135396055,4265,4270,4270,4240,864
20241217,090700,131721290,4270,4260,4270,4255,503
20241217,090600,129578015,4255,4235,4255,4230,1881
20241217,090500,121596565,4260,4280,4285,4230,8156
20241217,090400,86965520,4285,4300,4300,4250,1765
20241217,090300,79418780,4300,4240,4300,4240,1787
20241217,090200,71767200,4230,4240,4240,4210,2837
20241217,090100,59756365,4240,4295,4315,4215,5988
20241217,090000,34181640,4315,4340,4345,4295,7894