stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,183400,15387048775,2095,2095,2095,2095,42940
20241206,183300,15387048775,2095,2095,2095,2095,0
20241206,183200,15387048775,2095,2095,2095,2095,0
20241206,183100,15387048775,2095,2095,2095,2095,0
20241206,183000,15387048775,2095,2095,2095,2095,0
20241206,182900,15387048775,2095,2095,2095,2095,0
20241206,182800,15387048775,2095,2095,2095,2095,0
20241206,182700,15387048775,2095,2095,2095,2095,0
20241206,182600,15387048775,2095,2095,2095,2095,0
20241206,182500,15387048775,2095,2095,2095,2095,0
20241206,182400,15387048775,2095,2095,2095,2095,0
20241206,182300,15387048775,2095,2095,2095,2095,0
20241206,182200,15387048775,2095,2095,2095,2095,0
20241206,182100,15387048775,2095,2095,2095,2095,0
20241206,182000,15387048775,2095,2095,2095,2095,0
20241206,181900,15387048775,2095,2095,2095,2095,0
20241206,181800,15387048775,2095,2095,2095,2095,0
20241206,181700,15387048775,2095,2095,2095,2095,0
20241206,181600,15387048775,2095,2095,2095,2095,0
20241206,181500,15387048775,2095,2095,2095,2095,0
20241206,181400,15387048775,2095,2095,2095,2095,0
20241206,181300,15387048775,2095,2095,2095,2095,0
20241206,181200,15387048775,2095,2095,2095,2095,0
20241206,181100,15387048775,2095,2095,2095,2095,0
20241206,181000,15387048775,2095,2095,2095,2095,0
20241206,180900,15387048775,2095,2095,2095,2095,0
20241206,180800,15387048775,2095,2095,2095,2095,0
20241206,180700,15387048775,2095,2095,2095,2095,0
20241206,180600,15387048775,2095,2095,2095,2095,0
20241206,180500,15387048775,2095,2095,2095,2095,0
20241206,180400,15387048775,2095,2095,2095,2095,42940
20241206,180300,15387048775,2095,2095,2095,2095,0
20241206,180200,15387048775,2095,2095,2095,2095,0
20241206,180100,15387048775,2095,2095,2095,2095,0
20241206,180000,15387048775,2095,2095,2095,2095,0
20241206,175900,15387048775,2095,2095,2095,2095,0
20241206,175800,15387048775,2095,2095,2095,2095,0
20241206,175700,15387048775,2095,2095,2095,2095,0
20241206,175600,15387048775,2095,2095,2095,2095,0
20241206,175500,15387048775,2095,2095,2095,2095,0
20241206,175400,15387048775,2095,2095,2095,2095,0
20241206,175300,15387048775,2095,2095,2095,2095,0
20241206,175200,15387048775,2095,2095,2095,2095,0
20241206,175100,15387048775,2095,2095,2095,2095,0
20241206,175000,15387048775,2095,2095,2095,2095,0
20241206,174900,15387048775,2095,2095,2095,2095,0
20241206,174800,15387048775,2095,2095,2095,2095,0
20241206,174700,15387048775,2095,2095,2095,2095,0
20241206,174600,15387048775,2095,2095,2095,2095,0
20241206,174500,15387048775,2095,2095,2095,2095,0
20241206,174400,15387048775,2095,2095,2095,2095,0
20241206,174300,15387048775,2095,2095,2095,2095,0
20241206,174200,15387048775,2095,2095,2095,2095,0
20241206,174100,15387048775,2095,2095,2095,2095,0
20241206,174000,15387048775,2095,2095,2095,2095,0
20241206,173900,15387048775,2095,2095,2095,2095,0
20241206,173800,15387048775,2095,2095,2095,2095,0
20241206,173700,15387048775,2095,2095,2095,2095,0
20241206,173600,15387048775,2095,2095,2095,2095,0
20241206,173500,15387048775,2095,2095,2095,2095,0
20241206,173400,15387048775,2095,2095,2095,2095,42940
20241206,173300,15387048775,2095,2095,2095,2095,0
20241206,173200,15387048775,2095,2095,2095,2095,0
20241206,173100,15387048775,2095,2095,2095,2095,0
20241206,173000,15387048775,2095,2095,2095,2095,0
20241206,172900,15387048775,2095,2095,2095,2095,0
20241206,172800,15387048775,2095,2095,2095,2095,0
20241206,172700,15387048775,2095,2095,2095,2095,0
20241206,172600,15387048775,2095,2095,2095,2095,0
20241206,172500,15387048775,2095,2095,2095,2095,0
20241206,172400,15387048775,2095,2095,2095,2095,0
20241206,172300,15387048775,2095,2095,2095,2095,0
20241206,172200,15387048775,2095,2095,2095,2095,0
20241206,172100,15387048775,2095,2095,2095,2095,0
20241206,172000,15387048775,2095,2095,2095,2095,0
20241206,171900,15387048775,2095,2095,2095,2095,0
20241206,171800,15387048775,2095,2095,2095,2095,0
20241206,171700,15387048775,2095,2095,2095,2095,0
20241206,171600,15387048775,2095,2095,2095,2095,0
20241206,171500,15387048775,2095,2095,2095,2095,0
20241206,171400,15387048775,2095,2095,2095,2095,0
20241206,171300,15387048775,2095,2095,2095,2095,0
20241206,171200,15387048775,2095,2095,2095,2095,0
20241206,171100,15387048775,2095,2095,2095,2095,0
20241206,171000,15387048775,2095,2095,2095,2095,0
20241206,170900,15387048775,2095,2095,2095,2095,0
20241206,170800,15387048775,2095,2095,2095,2095,0
20241206,170700,15387048775,2095,2095,2095,2095,0
20241206,170600,15387048775,2095,2095,2095,2095,0
20241206,170500,15387048775,2095,2095,2095,2095,0
20241206,170400,15387048775,2095,2095,2095,2095,42940
20241206,170300,15387048775,2095,2095,2095,2095,0
20241206,170200,15387048775,2095,2095,2095,2095,0
20241206,170100,15387048775,2095,2095,2095,2095,0
20241206,170000,15387048775,2095,2095,2095,2095,0
20241206,165900,15387048775,2095,2095,2095,2095,0
20241206,165800,15387048775,2095,2095,2095,2095,0
20241206,165700,15387048775,2095,2095,2095,2095,0
20241206,165600,15387048775,2095,2095,2095,2095,0
20241206,165500,15387048775,2095,2095,2095,2095,0
20241206,165400,15387048775,2095,2095,2095,2095,0
20241206,165300,15387048775,2095,2095,2095,2095,0
20241206,165200,15387048775,2095,2095,2095,2095,0
20241206,165100,15387048775,2095,2095,2095,2095,0
20241206,165000,15387048775,2095,2095,2095,2095,0
20241206,164900,15387048775,2095,2095,2095,2095,0
20241206,164800,15387048775,2095,2095,2095,2095,0
20241206,164700,15387048775,2095,2095,2095,2095,0
20241206,164600,15387048775,2095,2095,2095,2095,0
20241206,164500,15387048775,2095,2095,2095,2095,0
20241206,164400,15387048775,2095,2095,2095,2095,0
20241206,164300,15387048775,2095,2095,2095,2095,0
20241206,164200,15387048775,2095,2095,2095,2095,0
20241206,164100,15387048775,2095,2095,2095,2095,0
20241206,164000,15387048775,2095,2095,2095,2095,0
20241206,163900,15387048775,2095,2095,2095,2095,0
20241206,163800,15387048775,2095,2095,2095,2095,0
20241206,163700,15387048775,2095,2095,2095,2095,0
20241206,163600,15387048775,2095,2095,2095,2095,0
20241206,163500,15387048775,2095,2095,2095,2095,0
20241206,163400,15387048775,2095,2095,2095,2095,42940
20241206,163300,15387048775,2095,2095,2095,2095,0
20241206,163200,15387048775,2095,2095,2095,2095,0
20241206,163100,15387048775,2095,2095,2095,2095,0
20241206,163000,15387048775,2095,2095,2095,2095,0
20241206,162900,15387048775,2095,2095,2095,2095,0
20241206,162800,15387048775,2095,2095,2095,2095,0
20241206,162700,15387048775,2095,2095,2095,2095,0
20241206,162600,15387048775,2095,2095,2095,2095,0
20241206,162500,15387048775,2095,2095,2095,2095,0
20241206,162400,15387048775,2095,2095,2095,2095,0
20241206,162300,15387048775,2095,2095,2095,2095,0
20241206,162200,15387048775,2095,2095,2095,2095,0
20241206,162100,15387048775,2095,2095,2095,2095,0
20241206,162000,15387048775,2095,2095,2095,2095,0
20241206,161900,15387048775,2095,2095,2095,2095,0
20241206,161800,15387048775,2095,2095,2095,2095,0
20241206,161700,15387048775,2095,2095,2095,2095,0
20241206,161600,15387048775,2095,2095,2095,2095,0
20241206,161500,15387048775,2095,2095,2095,2095,0
20241206,161400,15387048775,2095,2095,2095,2095,0
20241206,161300,15387048775,2095,2095,2095,2095,0
20241206,161200,15387048775,2095,2095,2095,2095,0
20241206,161100,15387048775,2095,2095,2095,2095,0
20241206,161000,15387048775,2095,2095,2095,2095,0
20241206,160900,15387048775,2095,2095,2095,2095,0
20241206,160800,15387048775,2095,2095,2095,2095,0
20241206,160700,15387048775,2095,2095,2095,2095,0
20241206,160600,15387048775,2095,2095,2095,2095,0
20241206,160500,15387048775,2095,2095,2095,2095,0
20241206,160400,15387048775,2095,2095,2095,2095,42940
20241206,160300,15387048775,2095,2095,2095,2095,0
20241206,160200,15387048775,2095,2095,2095,2095,0
20241206,160100,15387048775,2095,2095,2095,2095,0
20241206,160000,15387048775,2095,2095,2095,2095,0
20241206,155900,15387048775,2095,2095,2095,2095,0
20241206,155800,15387048775,2095,2095,2095,2095,0
20241206,155700,15387048775,2095,2095,2095,2095,0
20241206,155600,15387048775,2095,2095,2095,2095,0
20241206,155500,15387048775,2095,2095,2095,2095,0
20241206,155400,15387048775,2095,2095,2095,2095,0
20241206,155300,15387048775,2095,2095,2095,2095,0
20241206,155200,15387048775,2095,2095,2095,2095,0
20241206,155100,15387048775,2095,2095,2095,2095,0
20241206,155000,15387048775,2095,2095,2095,2095,0
20241206,154900,15387048775,2095,2095,2095,2095,0
20241206,154800,15387048775,2095,2095,2095,2095,0
20241206,154700,15387048775,2095,2095,2095,2095,0
20241206,154600,15387048775,2095,2095,2095,2095,0
20241206,154500,15387048775,2095,2095,2095,2095,0
20241206,154400,15387048775,2095,2095,2095,2095,0
20241206,154300,15387048775,2095,2095,2095,2095,0
20241206,154200,15387048775,2095,2095,2095,2095,0
20241206,154100,15387048775,2095,2095,2095,2095,0
20241206,154000,15387048775,2095,2095,2095,2095,0
20241206,153900,15387048775,2095,2095,2095,2095,0
20241206,153800,15387048775,2095,2095,2095,2095,0
20241206,153700,15387048775,2095,2095,2095,2095,0
20241206,153600,15387048775,2095,2095,2095,2095,0
20241206,153500,15387048775,2095,2095,2095,2095,0
20241206,153400,15387048775,2095,2095,2095,2095,42940
20241206,153300,15387048775,2095,2095,2095,2095,0
20241206,153200,15387048775,2095,2095,2095,2095,0
20241206,153100,15387048775,2095,2095,2095,2095,0
20241206,153000,15387048775,2095,2095,2095,2095,42940
20241206,152900,15297089475,2100,2100,2100,2100,0
20241206,152800,15297089475,2100,2100,2100,2100,0
20241206,152700,15297089475,2100,2100,2100,2100,0
20241206,152600,15297089475,2100,2100,2100,2100,0
20241206,152500,15297089475,2100,2100,2100,2100,0
20241206,152400,15297089475,2100,2100,2100,2100,0
20241206,152300,15297089475,2100,2100,2100,2100,0
20241206,152200,15297089475,2100,2100,2100,2100,0
20241206,152100,15297089475,2100,2100,2100,2100,0
20241206,152000,15297089475,2100,2100,2100,2100,0
20241206,151900,15297089475,2100,2090,2100,2080,14749
20241206,151800,15266213285,2090,2085,2090,2070,27010
20241206,151700,15210049880,2080,2085,2095,2080,23762
20241206,151600,15160575455,2085,2100,2100,2085,12048
20241206,151500,15135377080,2090,2095,2100,2090,6274
20241206,151400,15122252595,2095,2090,2095,2085,3601
20241206,151300,15114742075,2090,2090,2095,2085,10638
20241206,151200,15092519605,2090,2095,2105,2080,14534
20241206,151100,15062153480,2100,2095,2100,2090,4481
20241206,151000,15052746740,2100,2100,2100,2080,1227
20241206,150900,15050186155,2095,2120,2120,2075,45507
20241206,150800,14955160475,2125,2120,2130,2095,16619
20241206,150700,14920000545,2120,2120,2125,2120,11008
20241206,150600,14896651980,2125,2110,2125,2110,3496
20241206,150500,14889253405,2125,2115,2125,2110,4595
20241206,150400,14879530995,2120,2125,2130,2120,8917
20241206,150300,14860581035,2130,2115,2130,2115,10791
20241206,150200,14837623390,2115,2125,2130,2115,7056
20241206,150100,14822666965,2115,2120,2130,2115,8132
20241206,150000,14805403705,2115,2130,2130,2110,3229
20241206,145900,14798560830,2130,2105,2130,2100,13208
20241206,145800,14770620010,2105,2085,2105,2085,49273
20241206,145700,14667310055,2085,2085,2085,2075,16761
20241206,145600,14632502150,2080,2095,2100,2080,22580
20241206,145500,14585407340,2100,2095,2100,2090,6335
20241206,145400,14572114985,2095,2090,2095,2085,14363
20241206,145300,14542148815,2090,2105,2105,2080,8221
20241206,145200,14525009290,2105,2090,2110,2080,15513
20241206,145100,14492606075,2090,2105,2110,2085,12668
20241206,145000,14466069170,2115,2110,2115,2105,414
20241206,144900,14465195605,2110,2110,2110,2105,600
20241206,144800,14463929710,2110,2110,2110,2100,1473
20241206,144700,14460828310,2105,2120,2120,2100,13228
20241206,144600,14432882220,2125,2125,2130,2125,1173
20241206,144500,14430389590,2130,2130,2130,2130,6668
20241206,144400,14416186750,2130,2125,2130,2125,1282
20241206,144300,14413456420,2125,2130,2130,2125,7116
20241206,144200,14398311095,2130,2130,2135,2130,3738
20241206,144100,14390346410,2130,2130,2130,2130,1021
20241206,144000,14388171680,2130,2135,2135,2125,7206
20241206,143900,14372828960,2135,2130,2135,2130,4700
20241206,143800,14362817320,2135,2130,2140,2125,1768
20241206,143700,14359052540,2130,2125,2140,2125,6839
20241206,143600,14344459890,2125,2130,2140,2125,10843
20241206,143500,14321375785,2130,2140,2140,2130,218
20241206,143400,14320910845,2145,2145,2145,2130,4102
20241206,143300,14312122630,2130,2125,2150,2125,21228
20241206,143200,14266601095,2130,2130,2130,2130,1689
20241206,143100,14263003525,2130,2130,2130,2130,953
20241206,143000,14260973635,2130,2120,2130,2120,18303
20241206,142900,14222104575,2120,2130,2130,2120,7258
20241206,142800,14206695780,2130,2130,2135,2125,869
20241206,142700,14204845735,2130,2130,2135,2130,5305
20241206,142600,14193545225,2130,2140,2145,2130,13615
20241206,142500,14164386575,2140,2140,2145,2125,22147
20241206,142400,14117006330,2135,2120,2135,2115,30821
20241206,142300,14051462775,2120,2115,2120,2115,12850
20241206,142200,14024261025,2115,2110,2115,2110,16028
20241206,142100,13990395015,2110,2100,2110,2095,13739
20241206,142000,13961451920,2095,2100,2100,2095,5823
20241206,141900,13949229825,2100,2105,2105,2100,6190
20241206,141800,13936220450,2105,2100,2105,2100,3118
20241206,141700,13929672625,2095,2100,2100,2095,6827
20241206,141600,13915346895,2100,2105,2110,2100,8636
20241206,141500,13897180495,2100,2100,2105,2100,9203
20241206,141400,13877825700,2100,2100,2100,2090,2855
20241206,141300,13871843675,2100,2080,2100,2080,10549
20241206,141200,13849811040,2080,2080,2080,2080,3275
20241206,141100,13842999040,2080,2075,2080,2075,3857
20241206,141000,13834977420,2075,2070,2075,2070,338
20241206,140900,13834277610,2065,2080,2080,2065,12098
20241206,140800,13809249845,2075,2075,2080,2075,1300
20241206,140700,13806551900,2070,2070,2085,2070,5574
20241206,140600,13794992750,2075,2070,2075,2070,1597
20241206,140500,13791684980,2070,2055,2070,2055,1269
20241206,140400,13789061850,2055,2060,2060,2055,11862
20241206,140300,13764628630,2065,2070,2075,2065,5397
20241206,140200,13753479200,2070,2075,2075,2070,620
20241206,140100,13752195795,2075,2080,2080,2070,4617
20241206,140000,13742622085,2075,2080,2080,2075,11682
20241206,135900,13718380890,2080,2075,2080,2065,2712
20241206,135800,13712763110,2080,2075,2080,2075,319
20241206,135700,13712099610,2080,2080,2080,2080,7
20241206,135600,13712085050,2075,2080,2090,2075,820
20241206,135500,13710375580,2090,2085,2095,2085,15112
20241206,135400,13678796430,2085,2080,2090,2075,2808
20241206,135300,13672945050,2085,2080,2085,2075,2136
20241206,135200,13668509840,2075,2080,2085,2075,2767
20241206,135100,13662748030,2080,2075,2090,2075,7964
20241206,135000,13646197465,2075,2060,2080,2060,11366
20241206,134900,13622635175,2055,2060,2060,2055,1813
20241206,134800,13618905900,2060,2060,2060,2055,3927
20241206,134700,13610822635,2060,2060,2060,2050,1681
20241206,134600,13607360775,2055,2045,2055,2045,1550
20241206,134500,13604180810,2050,2055,2055,2050,350
20241206,134400,13603463275,2055,2065,2065,2055,5559
20241206,134300,13592032305,2065,2065,2070,2065,5417
20241206,134200,13580839125,2060,2065,2065,2060,464
20241206,134100,13579881065,2065,2055,2065,2055,4680
20241206,134000,13570260800,2055,2050,2055,2050,47
20241206,133900,13570164265,2050,2065,2065,2040,22982
20241206,133800,13523091940,2065,2050,2065,2050,2229
20241206,133700,13518505245,2050,2050,2050,2045,3128
20241206,133600,13512098975,2050,2045,2050,2045,3281
20241206,133500,13505376925,2045,2040,2045,2040,8091
20241206,133400,13488871035,2050,2045,2050,2040,19409
20241206,133300,13449187830,2050,2055,2055,2050,847
20241206,133200,13447451325,2060,2050,2065,2050,10897
20241206,133100,13425034925,2045,2045,2045,2040,12364
20241206,133000,13399756900,2045,2055,2055,2045,13288
20241206,132900,13372496820,2055,2045,2065,2035,26040
20241206,132800,13319167735,2045,2045,2050,2045,4617
20241206,132700,13309724845,2050,2035,2055,2035,10743
20241206,132600,13287833895,2040,2040,2045,2040,4033
20241206,132500,13279606445,2050,2040,2050,2040,825
20241206,132400,13277919445,2045,2035,2055,2025,29702
20241206,132300,13217540945,2035,2045,2050,2035,9308
20241206,132200,13198540345,2045,2050,2050,2040,7393
20241206,132100,13183423405,2050,2055,2055,2050,6125
20241206,132000,13170859155,2055,2065,2070,2055,16450
20241206,131900,13137008175,2065,2065,2070,2060,6312
20241206,131800,13123973775,2065,2060,2065,2060,4841
20241206,131700,13113977190,2060,2060,2065,2055,275
20241206,131600,13113410440,2065,2055,2065,2050,3101
20241206,131500,13107029930,2060,2050,2060,2050,5358
20241206,131400,13096045520,2055,2065,2065,2055,2942
20241206,131300,13089998710,2070,2055,2070,2055,2456
20241206,131200,13084940580,2070,2055,2070,2050,7255
20241206,131100,13070003155,2050,2055,2060,2050,4404
20241206,131000,13060959345,2055,2055,2060,2055,2436
20241206,130900,13055950195,2055,2065,2065,2055,1955
20241206,130800,13051932610,2065,2055,2065,2050,14057
20241206,130700,13023107635,2055,2070,2070,2050,27635
20241206,130600,12966299360,2070,2070,2075,2060,6164
20241206,130500,12953568860,2070,2070,2070,2070,25
20241206,130400,12953517110,2075,2075,2075,2055,20009
20241206,130300,12912255420,2065,2070,2075,2065,4062
20241206,130200,12903840355,2075,2065,2075,2065,1073
20241206,130100,12901623955,2080,2085,2085,2060,11227
20241206,130000,12878451200,2085,2080,2085,2065,2124
20241206,125900,12874054955,2085,2090,2090,2070,7944
20241206,125800,12857603625,2090,2085,2090,2075,3846
20241206,125700,12849586250,2085,2065,2085,2065,2751
20241206,125600,12843874390,2065,2075,2085,2060,8949
20241206,125500,12825282110,2070,2060,2070,2050,14576
20241206,125400,12795261905,2060,2070,2075,2055,18393
20241206,125300,12757359865,2070,2070,2070,2060,17641
20241206,125200,12720965720,2075,2075,2080,2065,17617
20241206,125100,12684506470,2070,2085,2095,2070,16728
20241206,125000,12649709620,2095,2090,2100,2085,11520
20241206,124900,12625585880,2090,2090,2100,2085,1489
20241206,124800,12622477230,2090,2085,2100,2085,12477
20241206,124700,12596448415,2085,2090,2095,2080,9328
20241206,124600,12576935030,2095,2090,2095,2085,657
20241206,124500,12575561450,2095,2090,2095,2090,919
20241206,124400,12573640730,2090,2090,2090,2090,99
20241206,124300,12573433820,2080,2085,2090,2080,2229
20241206,124200,12568785705,2090,2085,2090,2080,12180
20241206,124100,12543402165,2085,2085,2090,2085,4946
20241206,124000,12533088145,2085,2090,2095,2080,8343
20241206,123900,12515678850,2095,2095,2100,2095,4781
20241206,123800,12505661720,2090,2080,2115,2080,12868
20241206,123700,12478685010,2080,2100,2100,2080,7317
20241206,123600,12463417890,2085,2105,2105,2085,15913
20241206,123500,12430010850,2115,2115,2115,2105,4001
20241206,123400,12421583735,2105,2120,2120,2105,18558
20241206,123300,12382404890,2120,2115,2125,2110,3717
20241206,123200,12374523180,2120,2115,2120,2115,2649
20241206,123100,12368917145,2115,2135,2135,2115,5862
20241206,123000,12356480280,2130,2135,2135,2125,10948
20241206,122900,12333202160,2135,2120,2140,2115,13811
20241206,122800,12303776615,2120,2120,2120,2115,109
20241206,122700,12303545785,2115,2115,2120,2115,955
20241206,122600,12301525180,2120,2120,2120,2120,493
20241206,122500,12300480020,2110,2120,2125,2110,13284
20241206,122400,12272403795,2125,2115,2125,2110,5405
20241206,122300,12260961430,2120,2115,2120,2115,2694
20241206,122200,12255258610,2115,2115,2115,2110,2225
20241206,122100,12250555240,2115,2135,2135,2115,13838
20241206,122000,12221096455,2135,2120,2140,2115,11455
20241206,121900,12196705080,2120,2120,2125,2110,14738
20241206,121800,12165492605,2120,2115,2120,2105,3949
20241206,121700,12157150980,2115,2110,2115,2105,7494
20241206,121600,12141329620,2110,2105,2110,2105,14826
20241206,121500,12110118380,2100,2105,2105,2100,4600
20241206,121400,12100455740,2105,2095,2105,2095,7397
20241206,121300,12084897130,2090,2075,2100,2075,56193
20241206,121200,11967428575,2075,2080,2085,2075,17072
20241206,121100,11931979405,2090,2090,2090,2075,25198
20241206,121000,11879457630,2090,2090,2090,2085,1866
20241206,120900,11875557980,2090,2095,2100,2090,7625
20241206,120800,11859588625,2095,2095,2100,2090,19469
20241206,120700,11818867465,2085,2090,2095,2085,14591
20241206,120600,11788430735,2090,2090,2090,2085,141
20241206,120500,11788136170,2095,2095,2095,2085,18524
20241206,120400,11749471690,2095,2090,2095,2085,1071
20241206,120300,11747234795,2085,2090,2100,2085,18790
20241206,120200,11708003255,2090,2075,2100,2075,7669
20241206,120100,11691964880,2080,2075,2080,2050,51750
20241206,120000,11584988580,2070,2100,2105,2060,35982
20241206,115900,11510011695,2100,2110,2115,2095,11368
20241206,115800,11486097890,2110,2095,2125,2085,46279
20241206,115700,11389039245,2105,2120,2120,2095,74214
20241206,115600,11232498140,2120,2130,2135,2120,15400
20241206,115500,11199825755,2130,2135,2140,2130,12254
20241206,115400,11173708095,2135,2130,2140,2130,4884
20241206,115300,11163280435,2135,2135,2140,2130,16559
20241206,115200,11127984560,2135,2130,2140,2125,6607
20241206,115100,11113878840,2130,2130,2130,2125,4852
20241206,115000,11103563635,2130,2130,2135,2125,12238
20241206,114900,11077540915,2135,2125,2135,2120,11661
20241206,114800,11052747965,2125,2145,2145,2115,43691
20241206,114700,10959907470,2135,2145,2145,2135,15546
20241206,114600,10926656225,2150,2145,2150,2140,3470
20241206,114500,10919221045,2150,2150,2150,2145,15918
20241206,114400,10885031290,2150,2155,2155,2145,978
20241206,114300,10882932065,2150,2155,2155,2150,3089
20241206,114200,10876284090,2150,2145,2150,2140,11998
20241206,114100,10850499390,2150,2145,2155,2145,2042
20241206,114000,10846115435,2145,2155,2155,2140,19523
20241206,113900,10804190390,2160,2160,2160,2155,3322
20241206,113800,10797017505,2160,2145,2165,2145,15080
20241206,113700,10764567980,2150,2140,2150,2130,13366
20241206,113600,10736041295,2140,2150,2155,2130,21044
20241206,113500,10691067080,2145,2150,2155,2140,8020
20241206,113400,10673866345,2150,2155,2165,2135,29015
20241206,113300,10611720570,2155,2160,2160,2140,32266
20241206,113200,10542465715,2150,2180,2180,2150,56383
20241206,113100,10420530185,2185,2185,2190,2175,19810
20241206,113000,10377319165,2185,2185,2185,2185,4751
20241206,112900,10366938230,2180,2190,2190,2180,5652
20241206,112800,10354585420,2190,2190,2190,2185,5145
20241206,112700,10343320120,2190,2180,2190,2180,2247
20241206,112600,10338409190,2180,2185,2185,2170,10071
20241206,112500,10316492680,2180,2190,2190,2180,4910
20241206,112400,10305761750,2190,2185,2190,2185,1724
20241206,112300,10301991660,2190,2190,2190,2190,1006
20241206,112200,10299788520,2180,2180,2190,2180,3523
20241206,112100,10292098600,2180,2180,2195,2175,16664
20241206,112000,10255633025,2175,2175,2185,2170,8923
20241206,111900,10236196030,2175,2180,2180,2170,2492
20241206,111800,10230776535,2170,2155,2180,2140,39974
20241206,111700,10144598785,2140,2160,2160,2135,21507
20241206,111600,10098449520,2160,2155,2165,2155,1364
20241206,111500,10095506140,2150,2170,2180,2150,19016
20241206,111400,10054532055,2180,2180,2180,2160,17808
20241206,111300,10016037870,2180,2170,2180,2170,6720
20241206,111200,10001445260,2170,2165,2175,2165,3687
20241206,111100,9993452740,2175,2185,2185,2150,11982
20241206,111000,9967579185,2175,2170,2185,2170,11305
20241206,110900,9943030980,2170,2195,2195,2170,28996
20241206,110800,9879896080,2200,2190,2200,2190,12259
20241206,110700,9852960270,2190,2180,2190,2175,5138
20241206,110600,9841753065,2180,2180,2190,2180,8066
20241206,110500,9824169175,2180,2190,2195,2180,7787
20241206,110400,9807145265,2200,2195,2200,2185,9837
20241206,110300,9785595585,2200,2205,2210,2175,22708
20241206,110200,9735858910,2200,2190,2200,2180,9900
20241206,110100,9714189850,2195,2165,2195,2165,15929
20241206,110000,9679497555,2175,2165,2180,2155,21402
20241206,105900,9633165850,2165,2185,2200,2165,33008
20241206,105800,9561356025,2185,2195,2205,2180,31237
20241206,105700,9492891865,2205,2180,2205,2180,24848
20241206,105600,9438409800,2180,2180,2185,2170,13006
20241206,105500,9410051685,2170,2185,2185,2165,30342
20241206,105400,9344079295,2190,2140,2190,2140,46333
20241206,105300,9243734315,2140,2175,2175,2130,78519
20241206,105200,9075466430,2180,2160,2180,2160,30964
20241206,105100,9008201930,2160,2160,2175,2130,137162
20241206,105000,8714056140,2165,2165,2165,2165,28344
20241206,104900,8652691380,2130,2130,2130,2130,0
20241206,104800,8652691380,2130,2205,2210,2130,48046
20241206,104700,8548647665,2195,2220,2220,2195,41474
20241206,104600,8457314665,2220,2175,2235,2155,51588
20241206,104500,8344401420,2175,2235,2235,2165,129029
20241206,104400,8061861980,2235,2230,2245,2220,21806
20241206,104300,8013186740,2230,2250,2255,2210,76751
20241206,104200,7842554135,2250,2260,2260,2230,19690
20241206,104100,7798386360,2260,2255,2265,2235,42187
20241206,104000,7703566985,2250,2260,2265,2240,56827
20241206,103900,7575622720,2265,2305,2305,2260,24776
20241206,103800,7519317715,2290,2305,2310,2275,38591
20241206,103700,7431075830,2305,2320,2325,2300,12013
20241206,103600,7403387590,2325,2300,2325,2295,10798
20241206,103500,7378535985,2305,2325,2330,2285,61414
20241206,103400,7236951220,2330,2330,2335,2320,20051
20241206,103300,7190308615,2330,2350,2350,2330,31967
20241206,103200,7115535020,2350,2350,2355,2340,21030
20241206,103100,7066147825,2355,2350,2355,2350,7758
20241206,103000,7047914795,2350,2365,2370,2350,32546
20241206,102900,6970925035,2365,2345,2365,2340,45694
20241206,102800,6863365065,2345,2345,2355,2345,8089
20241206,102700,6844361985,2345,2345,2360,2345,35674
20241206,102600,6760587890,2350,2360,2360,2345,8491
20241206,102500,6740633535,2360,2355,2360,2345,8394
20241206,102400,6720899995,2345,2350,2355,2325,44811
20241206,102300,6616110750,2350,2395,2395,2350,63710
20241206,102200,6465367195,2395,2400,2410,2380,69098
20241206,102100,6299723460,2405,2395,2405,2380,66081
20241206,102000,6141505465,2395,2370,2400,2350,68087
20241206,101900,5979523125,2365,2350,2365,2335,13825
20241206,101800,5947049670,2350,2340,2360,2340,11981
20241206,101700,5918880540,2345,2365,2365,2335,19326
20241206,101600,5873573475,2365,2325,2365,2325,55883
20241206,101500,5742419280,2330,2320,2340,2310,25385
20241206,101400,5683387740,2340,2340,2360,2310,69274
20241206,101300,5521352585,2345,2360,2365,2340,47281
20241206,101200,5410148720,2360,2385,2395,2340,92956
20241206,101100,5189596060,2380,2380,2405,2365,121069
20241206,101000,4900412910,2380,2415,2435,2380,143047
20241206,100900,4557013705,2415,2445,2460,2410,291008
20241206,100800,3847553740,2445,2330,2470,2325,475448
20241206,100700,2700018395,2325,2300,2335,2290,82505
20241206,100600,2510239330,2285,2310,2310,2285,16223
20241206,100500,2473090340,2305,2300,2305,2290,8227
20241206,100400,2454164185,2295,2285,2295,2280,7385
20241206,100300,2437277655,2290,2265,2290,2265,9386
20241206,100200,2415843155,2275,2260,2280,2260,9836
20241206,100100,2393512180,2255,2265,2270,2255,25513
20241206,100000,2335833340,2260,2280,2285,2255,23657
20241206,095900,2282255085,2280,2285,2295,2280,3967
20241206,095800,2273191085,2285,2285,2285,2275,6116
20241206,095700,2259226725,2285,2275,2285,2275,2262
20241206,095600,2254071120,2275,2275,2285,2275,1838
20241206,095500,2249878100,2285,2280,2285,2275,8227
20241206,095400,2231121270,2270,2285,2290,2270,12010
20241206,095300,2203744890,2285,2300,2310,2270,26299
20241206,095200,2143731345,2285,2290,2300,2285,10865
20241206,095100,2118782250,2290,2290,2310,2285,23444
20241206,095000,2064867640,2285,2270,2290,2270,7056
20241206,094900,2048810205,2290,2285,2300,2260,13425
20241206,094800,2018241970,2285,2285,2290,2275,6614
20241206,094700,2003157350,2290,2290,2290,2290,5610
20241206,094600,1990310450,2295,2290,2295,2285,665
20241206,094500,1988789975,2300,2290,2300,2290,5845
20241206,094400,1975404020,2300,2280,2300,2280,11872
20241206,094300,1948241320,2290,2290,2295,2270,3571
20241206,094200,1940095495,2295,2290,2310,2280,8315
20241206,094100,1921064700,2310,2290,2310,2280,10286
20241206,094000,1897430780,2290,2280,2300,2265,6424
20241206,093900,1882759720,2295,2295,2295,2275,4627
20241206,093800,1872201765,2295,2295,2305,2285,5207
20241206,093700,1860258370,2290,2290,2320,2285,55781
20241206,093600,1732164630,2290,2255,2290,2250,13359
20241206,093500,1701850720,2245,2270,2270,2220,92677
20241206,093400,1494105860,2270,2285,2295,2240,37605
20241206,093300,1409037245,2280,2255,2295,2255,32259
20241206,093200,1335600070,2255,2305,2310,2250,100774
20241206,093100,1105543695,2300,2300,2315,2295,67710
20241206,093000,949815970,2305,2315,2325,2305,23302
20241206,092900,896032550,2305,2340,2340,2305,52611
20241206,092800,774189515,2340,2350,2360,2340,24221
20241206,092700,717368395,2350,2340,2350,2340,1381
20241206,092600,714128930,2340,2340,2350,2340,14483
20241206,092500,680202950,2345,2340,2345,2330,10006
20241206,092400,656827535,2340,2335,2340,2330,6842
20241206,092300,640867285,2335,2330,2340,2320,14866
20241206,092200,606252995,2335,2330,2335,2330,1646
20241206,092100,602417795,2315,2315,2330,2310,6712
20241206,092000,586889405,2330,2320,2330,2310,12300
20241206,091900,558432700,2320,2330,2335,2310,26677
20241206,091800,496497175,2335,2345,2345,2335,24365
20241206,091700,439467615,2350,2360,2360,2345,2183
20241206,091600,434343570,2355,2345,2355,2345,1191
20241206,091500,431549455,2345,2350,2355,2345,16872
20241206,091400,391906710,2350,2360,2360,2350,5104
20241206,091300,379882595,2360,2370,2370,2360,4179
20241206,091200,369999485,2365,2360,2365,2360,3562
20241206,091100,361583120,2360,2360,2360,2360,4172
20241206,091000,351737200,2360,2360,2365,2360,2221
20241206,090900,346495635,2365,2360,2365,2355,6195
20241206,090800,331861005,2360,2370,2370,2360,1628
20241206,090700,328011790,2360,2365,2370,2360,4732
20241206,090600,316826615,2365,2365,2365,2350,3932
20241206,090500,307561725,2365,2365,2370,2360,3035
20241206,090400,300384240,2370,2360,2375,2360,11379
20241206,090300,273454585,2360,2355,2365,2350,22606
20241206,090200,220276185,2350,2370,2370,2350,20767
20241206,090100,171321605,2365,2365,2370,2350,33791
20241206,090000,91523090,2365,2365,2385,2365,34563