stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183400,36118045830,3265,3265,3265,3265,236748
20241216,183300,36118045830,3265,3265,3265,3265,0
20241216,183200,36118045830,3265,3265,3265,3265,0
20241216,183100,36118045830,3265,3265,3265,3265,0
20241216,183000,36118045830,3265,3265,3265,3265,0
20241216,182900,36118045830,3265,3265,3265,3265,0
20241216,182800,36118045830,3265,3265,3265,3265,0
20241216,182700,36118045830,3265,3265,3265,3265,0
20241216,182600,36118045830,3265,3265,3265,3265,0
20241216,182500,36118045830,3265,3265,3265,3265,0
20241216,182400,36118045830,3265,3265,3265,3265,0
20241216,182300,36118045830,3265,3265,3265,3265,0
20241216,182200,36118045830,3265,3265,3265,3265,0
20241216,182100,36118045830,3265,3265,3265,3265,0
20241216,182000,36118045830,3265,3265,3265,3265,0
20241216,181900,36118045830,3265,3265,3265,3265,0
20241216,181800,36118045830,3265,3265,3265,3265,0
20241216,181700,36118045830,3265,3265,3265,3265,0
20241216,181600,36118045830,3265,3265,3265,3265,0
20241216,181500,36118045830,3265,3265,3265,3265,0
20241216,181400,36118045830,3265,3265,3265,3265,0
20241216,181300,36118045830,3265,3265,3265,3265,0
20241216,181200,36118045830,3265,3265,3265,3265,0
20241216,181100,36118045830,3265,3265,3265,3265,0
20241216,181000,36118045830,3265,3265,3265,3265,0
20241216,180900,36118045830,3265,3265,3265,3265,0
20241216,180800,36118045830,3265,3265,3265,3265,0
20241216,180700,36118045830,3265,3265,3265,3265,0
20241216,180600,36118045830,3265,3265,3265,3265,0
20241216,180500,36118045830,3265,3265,3265,3265,0
20241216,180400,36118045830,3265,3265,3265,3265,236748
20241216,180300,36118045830,3265,3265,3265,3265,0
20241216,180200,36118045830,3265,3265,3265,3265,0
20241216,180100,36118045830,3265,3265,3265,3265,0
20241216,180000,36118045830,3265,3265,3265,3265,0
20241216,175900,36118045830,3265,3265,3265,3265,0
20241216,175800,36118045830,3265,3265,3265,3265,0
20241216,175700,36118045830,3265,3265,3265,3265,0
20241216,175600,36118045830,3265,3265,3265,3265,0
20241216,175500,36118045830,3265,3265,3265,3265,0
20241216,175400,36118045830,3265,3265,3265,3265,0
20241216,175300,36118045830,3265,3265,3265,3265,0
20241216,175200,36118045830,3265,3265,3265,3265,0
20241216,175100,36118045830,3265,3265,3265,3265,0
20241216,175000,36118045830,3265,3265,3265,3265,0
20241216,174900,36118045830,3265,3265,3265,3265,0
20241216,174800,36118045830,3265,3265,3265,3265,0
20241216,174700,36118045830,3265,3265,3265,3265,0
20241216,174600,36118045830,3265,3265,3265,3265,0
20241216,174500,36118045830,3265,3265,3265,3265,0
20241216,174400,36118045830,3265,3265,3265,3265,0
20241216,174300,36118045830,3265,3265,3265,3265,0
20241216,174200,36118045830,3265,3265,3265,3265,0
20241216,174100,36118045830,3265,3265,3265,3265,0
20241216,174000,36118045830,3265,3265,3265,3265,0
20241216,173900,36118045830,3265,3265,3265,3265,0
20241216,173800,36118045830,3265,3265,3265,3265,0
20241216,173700,36118045830,3265,3265,3265,3265,0
20241216,173600,36118045830,3265,3265,3265,3265,0
20241216,173500,36118045830,3265,3265,3265,3265,0
20241216,173400,36118045830,3265,3265,3265,3265,236748
20241216,173300,36118045830,3265,3265,3265,3265,0
20241216,173200,36118045830,3265,3265,3265,3265,0
20241216,173100,36118045830,3265,3265,3265,3265,0
20241216,173000,36118045830,3265,3265,3265,3265,0
20241216,172900,36118045830,3265,3265,3265,3265,0
20241216,172800,36118045830,3265,3265,3265,3265,0
20241216,172700,36118045830,3265,3265,3265,3265,0
20241216,172600,36118045830,3265,3265,3265,3265,0
20241216,172500,36118045830,3265,3265,3265,3265,0
20241216,172400,36118045830,3265,3265,3265,3265,0
20241216,172300,36118045830,3265,3265,3265,3265,0
20241216,172200,36118045830,3265,3265,3265,3265,0
20241216,172100,36118045830,3265,3265,3265,3265,0
20241216,172000,36118045830,3265,3265,3265,3265,0
20241216,171900,36118045830,3265,3265,3265,3265,0
20241216,171800,36118045830,3265,3265,3265,3265,0
20241216,171700,36118045830,3265,3265,3265,3265,0
20241216,171600,36118045830,3265,3265,3265,3265,0
20241216,171500,36118045830,3265,3265,3265,3265,0
20241216,171400,36118045830,3265,3265,3265,3265,0
20241216,171300,36118045830,3265,3265,3265,3265,0
20241216,171200,36118045830,3265,3265,3265,3265,0
20241216,171100,36118045830,3265,3265,3265,3265,0
20241216,171000,36118045830,3265,3265,3265,3265,0
20241216,170900,36118045830,3265,3265,3265,3265,0
20241216,170800,36118045830,3265,3265,3265,3265,0
20241216,170700,36118045830,3265,3265,3265,3265,0
20241216,170600,36118045830,3265,3265,3265,3265,0
20241216,170500,36118045830,3265,3265,3265,3265,0
20241216,170400,36118045830,3265,3265,3265,3265,236748
20241216,170300,36118045830,3265,3265,3265,3265,0
20241216,170200,36118045830,3265,3265,3265,3265,0
20241216,170100,36118045830,3265,3265,3265,3265,0
20241216,170000,36118045830,3265,3265,3265,3265,0
20241216,165900,36118045830,3265,3265,3265,3265,0
20241216,165800,36118045830,3265,3265,3265,3265,0
20241216,165700,36118045830,3265,3265,3265,3265,0
20241216,165600,36118045830,3265,3265,3265,3265,0
20241216,165500,36118045830,3265,3265,3265,3265,0
20241216,165400,36118045830,3265,3265,3265,3265,0
20241216,165300,36118045830,3265,3265,3265,3265,0
20241216,165200,36118045830,3265,3265,3265,3265,0
20241216,165100,36118045830,3265,3265,3265,3265,0
20241216,165000,36118045830,3265,3265,3265,3265,0
20241216,164900,36118045830,3265,3265,3265,3265,0
20241216,164800,36118045830,3265,3265,3265,3265,0
20241216,164700,36118045830,3265,3265,3265,3265,0
20241216,164600,36118045830,3265,3265,3265,3265,0
20241216,164500,36118045830,3265,3265,3265,3265,0
20241216,164400,36118045830,3265,3265,3265,3265,0
20241216,164300,36118045830,3265,3265,3265,3265,0
20241216,164200,36118045830,3265,3265,3265,3265,0
20241216,164100,36118045830,3265,3265,3265,3265,0
20241216,164000,36118045830,3265,3265,3265,3265,0
20241216,163900,36118045830,3265,3265,3265,3265,0
20241216,163800,36118045830,3265,3265,3265,3265,0
20241216,163700,36118045830,3265,3265,3265,3265,0
20241216,163600,36118045830,3265,3265,3265,3265,0
20241216,163500,36118045830,3265,3265,3265,3265,0
20241216,163400,36118045830,3265,3265,3265,3265,236748
20241216,163300,36118045830,3265,3265,3265,3265,0
20241216,163200,36118045830,3265,3265,3265,3265,0
20241216,163100,36118045830,3265,3265,3265,3265,0
20241216,163000,36118045830,3265,3265,3265,3265,0
20241216,162900,36118045830,3265,3265,3265,3265,0
20241216,162800,36118045830,3265,3265,3265,3265,0
20241216,162700,36118045830,3265,3265,3265,3265,0
20241216,162600,36118045830,3265,3265,3265,3265,0
20241216,162500,36118045830,3265,3265,3265,3265,0
20241216,162400,36118045830,3265,3265,3265,3265,0
20241216,162300,36118045830,3265,3265,3265,3265,0
20241216,162200,36118045830,3265,3265,3265,3265,0
20241216,162100,36118045830,3265,3265,3265,3265,0
20241216,162000,36118045830,3265,3265,3265,3265,0
20241216,161900,36118045830,3265,3265,3265,3265,0
20241216,161800,36118045830,3265,3265,3265,3265,0
20241216,161700,36118045830,3265,3265,3265,3265,0
20241216,161600,36118045830,3265,3265,3265,3265,0
20241216,161500,36118045830,3265,3265,3265,3265,0
20241216,161400,36118045830,3265,3265,3265,3265,0
20241216,161300,36118045830,3265,3265,3265,3265,0
20241216,161200,36118045830,3265,3265,3265,3265,0
20241216,161100,36118045830,3265,3265,3265,3265,0
20241216,161000,36118045830,3265,3265,3265,3265,0
20241216,160900,36118045830,3265,3265,3265,3265,0
20241216,160800,36118045830,3265,3265,3265,3265,0
20241216,160700,36118045830,3265,3265,3265,3265,0
20241216,160600,36118045830,3265,3265,3265,3265,0
20241216,160500,36118045830,3265,3265,3265,3265,0
20241216,160400,36118045830,3265,3265,3265,3265,236748
20241216,160300,36118045830,3265,3265,3265,3265,0
20241216,160200,36118045830,3265,3265,3265,3265,0
20241216,160100,36118045830,3265,3265,3265,3265,0
20241216,160000,36118045830,3265,3265,3265,3265,0
20241216,155900,36118045830,3265,3265,3265,3265,0
20241216,155800,36118045830,3265,3265,3265,3265,0
20241216,155700,36118045830,3265,3265,3265,3265,0
20241216,155600,36118045830,3265,3265,3265,3265,0
20241216,155500,36118045830,3265,3265,3265,3265,0
20241216,155400,36118045830,3265,3265,3265,3265,0
20241216,155300,36118045830,3265,3265,3265,3265,0
20241216,155200,36118045830,3265,3265,3265,3265,0
20241216,155100,36118045830,3265,3265,3265,3265,0
20241216,155000,36118045830,3265,3265,3265,3265,0
20241216,154900,36118045830,3265,3265,3265,3265,0
20241216,154800,36118045830,3265,3265,3265,3265,0
20241216,154700,36118045830,3265,3265,3265,3265,0
20241216,154600,36118045830,3265,3265,3265,3265,0
20241216,154500,36118045830,3265,3265,3265,3265,0
20241216,154400,36118045830,3265,3265,3265,3265,0
20241216,154300,36118045830,3265,3265,3265,3265,0
20241216,154200,36118045830,3265,3265,3265,3265,0
20241216,154100,36118045830,3265,3265,3265,3265,0
20241216,154000,36118045830,3265,3265,3265,3265,0
20241216,153900,36118045830,3265,3265,3265,3265,0
20241216,153800,36118045830,3265,3265,3265,3265,0
20241216,153700,36118045830,3265,3265,3265,3265,0
20241216,153600,36118045830,3265,3265,3265,3265,0
20241216,153500,36118045830,3265,3265,3265,3265,0
20241216,153400,36118045830,3265,3265,3265,3265,236748
20241216,153300,36118045830,3265,3265,3265,3265,0
20241216,153200,36118045830,3265,3265,3265,3265,0
20241216,153100,36118045830,3265,3265,3265,3265,0
20241216,153000,36118045830,3265,3265,3265,3265,236748
20241216,152900,35345063610,3265,3265,3265,3265,0
20241216,152800,35345063610,3265,3265,3265,3265,0
20241216,152700,35345063610,3265,3265,3265,3265,0
20241216,152600,35345063610,3265,3265,3265,3265,0
20241216,152500,35345063610,3265,3265,3265,3265,0
20241216,152400,35345063610,3265,3265,3265,3265,0
20241216,152300,35345063610,3265,3265,3265,3265,0
20241216,152200,35345063610,3265,3265,3265,3265,0
20241216,152100,35345063610,3265,3265,3265,3265,0
20241216,152000,35345063610,3265,3265,3265,3265,0
20241216,151900,35345063610,3265,3270,3280,3260,69181
20241216,151800,35118874020,3270,3255,3290,3250,108590
20241216,151700,34763064310,3260,3260,3270,3255,23294
20241216,151600,34687070130,3265,3245,3265,3225,62004
20241216,151500,34486058575,3245,3260,3260,3235,48277
20241216,151400,34329344745,3260,3270,3280,3260,46448
20241216,151300,34177660190,3270,3270,3290,3265,60981
20241216,151200,33977862975,3270,3280,3280,3235,70702
20241216,151100,33747081180,3280,3240,3280,3235,123457
20241216,151000,33344434910,3240,3220,3250,3215,42120
20241216,150900,33208269410,3220,3215,3230,3215,26593
20241216,150800,33122567115,3220,3210,3230,3200,58169
20241216,150700,32935200420,3220,3195,3220,3185,31867
20241216,150600,32833279550,3195,3200,3205,3195,27153
20241216,150500,32746331080,3200,3180,3205,3180,16085
20241216,150400,32694897875,3195,3200,3200,3180,34129
20241216,150300,32585998445,3205,3205,3220,3190,94218
20241216,150200,32283737690,3205,3190,3210,3180,109357
20241216,150100,31934196625,3190,3165,3195,3155,105047
20241216,150000,31600749640,3165,3090,3180,3090,107873
20241216,145900,31262209160,3095,3090,3095,3080,10316
20241216,145800,31230349075,3090,3075,3090,3070,18802
20241216,145700,31172456210,3075,3070,3075,3065,12583
20241216,145600,31133819190,3075,3060,3075,3060,11634
20241216,145500,31098195775,3065,3080,3080,3060,22381
20241216,145400,31029564195,3080,3070,3080,3070,3064
20241216,145300,31020151820,3070,3075,3075,3065,7173
20241216,145200,30998159075,3075,3075,3080,3070,3139
20241216,145100,30988503685,3070,3085,3090,3070,7805
20241216,145000,30964502425,3090,3080,3090,3075,8669
20241216,144900,30937820210,3080,3055,3080,3055,9460
20241216,144800,30908793500,3060,3060,3070,3055,7748
20241216,144700,30885087495,3060,3070,3075,3060,7629
20241216,144600,30861682050,3070,3055,3070,3055,7474
20241216,144500,30838779525,3055,3055,3075,3050,24916
20241216,144400,30762573230,3055,3065,3070,3055,24533
20241216,144300,30687492915,3060,3065,3065,3060,10270
20241216,144200,30656063935,3065,3080,3080,3065,1275
20241216,144100,30652148890,3080,3065,3080,3060,18926
20241216,144000,30594152355,3060,3080,3085,3060,36273
20241216,143900,30482918865,3085,3095,3095,3080,7279
20241216,143800,30460452190,3090,3090,3090,3085,3699
20241216,143700,30449023220,3090,3095,3095,3085,2498
20241216,143600,30441305515,3095,3085,3095,3080,5932
20241216,143500,30422997475,3085,3080,3085,3075,8104
20241216,143400,30398035610,3080,3085,3085,3075,4255
20241216,143300,30384940175,3085,3095,3095,3075,7049
20241216,143200,30363215030,3095,3095,3095,3085,4175
20241216,143100,30350306395,3100,3100,3110,3100,7286
20241216,143000,30327694770,3105,3090,3110,3090,18494
20241216,142900,30270393015,3090,3070,3090,3065,10530
20241216,142800,30238022725,3070,3070,3075,3060,6747
20241216,142700,30217366000,3070,3070,3075,3065,8365
20241216,142600,30191705590,3070,3075,3080,3060,23202
20241216,142500,30120599530,3075,3090,3090,3070,7199
20241216,142400,30098448975,3090,3100,3100,3085,8057
20241216,142300,30073569235,3095,3090,3100,3085,1476
20241216,142200,30069007215,3085,3085,3090,3080,3264
20241216,142100,30058939865,3085,3090,3090,3070,57636
20241216,142000,29881796765,3090,3095,3100,3085,4033
20241216,141900,29869324680,3095,3095,3100,3085,11312
20241216,141800,29834377515,3095,3095,3105,3090,9483
20241216,141700,29805050900,3100,3120,3120,3100,13184
20241216,141600,29764132890,3120,3125,3125,3120,2131
20241216,141500,29757480820,3125,3115,3130,3115,13251
20241216,141400,29716141905,3115,3100,3115,3095,14563
20241216,141300,29670982325,3100,3115,3115,3095,13252
20241216,141200,29629903000,3110,3115,3115,3110,1920
20241216,141100,29623930950,3115,3115,3115,3105,4115
20241216,141000,29611123995,3120,3120,3120,3115,1735
20241216,140900,29605716625,3120,3125,3125,3115,5123
20241216,140800,29589746355,3125,3125,3135,3120,8732
20241216,140700,29562439110,3125,3140,3145,3125,19881
20241216,140600,29500049575,3140,3120,3140,3120,29899
20241216,140500,29406554665,3120,3120,3130,3110,20310
20241216,140400,29343196130,3120,3115,3130,3115,10150
20241216,140300,29311497525,3115,3110,3115,3080,18036
20241216,140200,29255664630,3100,3115,3120,3100,16950
20241216,140100,29202882245,3115,3085,3120,3080,34698
20241216,140000,29095293715,3090,3085,3095,3070,97998
20241216,135900,28793580215,3085,3085,3095,3085,27636
20241216,135800,28708322090,3095,3090,3095,3085,13431
20241216,135700,28666809820,3090,3100,3100,3085,20548
20241216,135600,28603232750,3095,3095,3120,3090,26983
20241216,135500,28519589310,3095,3090,3105,3085,36943
20241216,135400,28405293555,3095,3125,3125,3050,118372
20241216,135300,28039786245,3115,3130,3130,3110,44015
20241216,135200,27902757435,3120,3135,3135,3120,12663
20241216,135100,27863220505,3130,3125,3140,3125,18734
20241216,135000,27804657710,3125,3135,3140,3120,9150
20241216,134900,27776016920,3135,3130,3140,3125,8162
20241216,134800,27750454210,3135,3130,3145,3110,66945
20241216,134700,27541358265,3130,3130,3145,3130,19826
20241216,134600,27479193940,3135,3140,3145,3130,7216
20241216,134500,27456565275,3145,3145,3145,3125,31426
20241216,134400,27358151810,3145,3150,3150,3140,7014
20241216,134300,27336125125,3150,3140,3150,3125,41335
20241216,134200,27206475435,3140,3155,3160,3140,38284
20241216,134100,27085891670,3155,3160,3165,3155,8507
20241216,134000,27059010580,3165,3160,3165,3160,3795
20241216,133900,27047004265,3160,3180,3180,3160,14429
20241216,133800,27001263715,3175,3170,3175,3170,3985
20241216,133700,26988623165,3175,3180,3185,3170,3731
20241216,133600,26976781450,3185,3190,3190,3180,10234
20241216,133500,26944199835,3190,3185,3195,3185,10420
20241216,133400,26910996685,3180,3180,3185,3180,4000
20241216,133300,26898276335,3180,3165,3180,3165,7182
20241216,133200,26875518115,3170,3165,3170,3165,2284
20241216,133100,26868288315,3165,3170,3170,3160,1731
20241216,133000,26862807695,3170,3165,3170,3160,4280
20241216,132900,26849258945,3175,3170,3175,3165,4274
20241216,132800,26835720420,3170,3170,3175,3165,13950
20241216,132700,26791491385,3170,3170,3170,3165,3285
20241216,132600,26781088310,3170,3160,3175,3160,1639
20241216,132500,26775892490,3170,3170,3170,3160,1460
20241216,132400,26771276815,3175,3165,3180,3155,8169
20241216,132300,26745462075,3160,3165,3180,3155,5510
20241216,132200,26728014760,3165,3165,3170,3160,5046
20241216,132100,26712047290,3165,3180,3180,3165,4245
20241216,132000,26698596260,3175,3180,3190,3175,5015
20241216,131900,26682636690,3175,3160,3175,3155,4450
20241216,131800,26668537775,3160,3165,3165,3160,2256
20241216,131700,26661406475,3160,3165,3180,3155,6247
20241216,131600,26641678005,3160,3165,3180,3160,7025
20241216,131500,26619440180,3160,3150,3175,3145,31770
20241216,131400,26519094955,3150,3180,3180,3150,54774
20241216,131300,26345789050,3175,3180,3180,3175,4525
20241216,131200,26331419735,3180,3180,3190,3175,6468
20241216,131100,26310863875,3185,3185,3190,3175,12730
20241216,131000,26270333835,3185,3165,3190,3165,11227
20241216,130900,26234688705,3170,3175,3175,3170,6917
20241216,130800,26212759625,3170,3170,3180,3170,21083
20241216,130700,26145890625,3170,3180,3180,3165,29476
20241216,130600,26052385075,3175,3180,3190,3175,14275
20241216,130500,26007035450,3190,3185,3190,3180,4490
20241216,130400,25992753950,3180,3180,3190,3180,46347
20241216,130300,25845199745,3180,3190,3190,3180,10658
20241216,130200,25811264420,3190,3190,3190,3185,2567
20241216,130100,25803077650,3190,3190,3190,3180,5570
20241216,130000,25785331990,3190,3195,3195,3180,38852
20241216,125900,25661694295,3190,3195,3200,3190,17209
20241216,125800,25606784180,3195,3200,3200,3190,7635
20241216,125700,25582405320,3190,3200,3205,3185,6679
20241216,125600,25561058615,3200,3195,3200,3185,6738
20241216,125500,25539557940,3185,3195,3205,3185,31264
20241216,125400,25439749575,3200,3200,3205,3195,21353
20241216,125300,25371414895,3200,3210,3210,3175,85126
20241216,125200,25099468080,3210,3220,3220,3210,60603
20241216,125100,24904804475,3220,3220,3220,3215,21917
20241216,125000,24834281530,3220,3220,3225,3220,8348
20241216,124900,24807400855,3225,3230,3230,3225,4268
20241216,124800,24793630590,3230,3235,3235,3225,4125
20241216,124700,24780310675,3235,3235,3235,3230,4350
20241216,124600,24766244310,3235,3235,3240,3235,7677
20241216,124500,24741409005,3235,3225,3235,3220,8142
20241216,124400,24715132255,3225,3235,3235,3225,12499
20241216,124300,24674777725,3235,3230,3235,3225,6837
20241216,124200,24652695990,3230,3230,3230,3225,2726
20241216,124100,24643903790,3230,3235,3235,3220,43352
20241216,124000,24503961390,3240,3235,3240,3235,2509
20241216,123900,24495843955,3240,3235,3240,3235,3098
20241216,123800,24485820645,3235,3240,3240,3235,5117
20241216,123700,24469261020,3235,3230,3240,3230,5711
20241216,123600,24450805510,3230,3235,3235,3225,7008
20241216,123500,24428156030,3235,3225,3235,3220,29697
20241216,123400,24332404155,3225,3230,3235,3225,28534
20241216,123300,24240267600,3235,3240,3240,3230,39081
20241216,123200,24113928605,3245,3240,3245,3235,23592
20241216,123100,24037588055,3240,3245,3250,3235,12883
20241216,123000,23995857260,3250,3245,3250,3240,5790
20241216,122900,23977089710,3245,3250,3250,3240,3604
20241216,122800,23965403960,3250,3245,3250,3245,2358
20241216,122700,23957750605,3250,3260,3260,3245,6028
20241216,122600,23938189535,3245,3250,3255,3245,7250
20241216,122500,23914626010,3250,3245,3255,3245,21442
20241216,122400,23844949035,3250,3250,3250,3245,6970
20241216,122300,23822319750,3255,3250,3255,3250,12947
20241216,122200,23780241710,3255,3255,3260,3255,1407
20241216,122100,23775661920,3255,3260,3265,3255,6301
20241216,122000,23755119710,3260,3270,3270,3260,3790
20241216,121900,23742758760,3270,3270,3270,3265,3364
20241216,121800,23731767980,3260,3280,3285,3260,26810
20241216,121700,23643909680,3285,3280,3285,3275,12154
20241216,121600,23604046390,3280,3270,3280,3270,14271
20241216,121500,23557303810,3275,3270,3275,3270,5326
20241216,121400,23539880870,3270,3270,3270,3270,1383
20241216,121300,23535358460,3265,3265,3265,3260,1111
20241216,121200,23531732765,3265,3255,3265,3255,7519
20241216,121100,23507208265,3260,3250,3260,3250,6125
20241216,121000,23487253280,3250,3250,3260,3245,3199
20241216,120900,23476853635,3250,3250,3260,3250,1288
20241216,120800,23472663315,3250,3255,3260,3245,3906
20241216,120700,23459971110,3250,3255,3260,3250,3481
20241216,120600,23448644625,3250,3255,3255,3250,2224
20241216,120500,23441406360,3255,3245,3255,3245,835
20241216,120400,23438695445,3250,3245,3250,3245,528
20241216,120300,23436981470,3245,3245,3245,3245,5699
20241216,120200,23418488215,3245,3240,3245,3240,1864
20241216,120100,23412444795,3245,3240,3245,3240,4115
20241216,120000,23399109880,3245,3245,3245,3240,3855
20241216,115900,23386602360,3255,3245,3255,3240,13089
20241216,115800,23344155610,3240,3240,3245,3240,3336
20241216,115700,23333344825,3245,3255,3255,3240,4737
20241216,115600,23317969025,3255,3250,3255,3245,1920
20241216,115500,23311730510,3245,3245,3250,3245,2156
20241216,115400,23304726730,3245,3250,3250,3240,273
20241216,115300,23303839760,3250,3245,3250,3240,11392
20241216,115200,23266895520,3245,3245,3245,3245,2870
20241216,115100,23257582370,3245,3245,3250,3245,1863
20241216,115000,23251535920,3245,3245,3250,3240,6908
20241216,114900,23229126560,3250,3240,3250,3240,1224
20241216,114800,23225153195,3245,3250,3250,3240,5669
20241216,114700,23206750390,3245,3245,3245,3240,5704
20241216,114600,23188258530,3245,3240,3250,3240,7123
20241216,114500,23165151450,3245,3245,3250,3235,51929
20241216,114400,22996921090,3250,3255,3255,3245,1907
20241216,114300,22990725365,3255,3255,3255,3245,4463
20241216,114200,22976222415,3255,3250,3260,3245,9763
20241216,114100,22944510450,3250,3260,3265,3250,2405
20241216,114000,22936686475,3260,3265,3270,3245,31165
20241216,113900,22835303780,3265,3265,3275,3260,8346
20241216,113800,22808017620,3265,3265,3265,3265,249
20241216,113700,22807204635,3270,3265,3270,3255,4561
20241216,113600,22792322980,3265,3275,3280,3260,7188
20241216,113500,22768814345,3275,3260,3275,3260,7722
20241216,113400,22743564035,3265,3260,3265,3260,848
20241216,113300,22740798190,3260,3260,3260,3255,13852
20241216,113200,22695695515,3260,3255,3265,3255,1801
20241216,113100,22689824725,3255,3260,3265,3255,1580
20241216,113000,22684674085,3265,3260,3270,3260,3000
20241216,112900,22674880220,3260,3260,3260,3255,4947
20241216,112800,22658764180,3260,3260,3260,3255,497
20241216,112700,22657144860,3260,3265,3265,3250,17363
20241216,112600,22600640420,3265,3260,3265,3260,11435
20241216,112500,22563362050,3255,3250,3255,3250,6043
20241216,112400,22543717585,3250,3250,3260,3245,5883
20241216,112300,22524592465,3245,3255,3255,3245,5798
20241216,112200,22505745300,3255,3255,3255,3250,2347
20241216,112100,22498109670,3250,3250,3250,3245,3123
20241216,112000,22487960875,3245,3250,3255,3240,26370
20241216,111900,22402379685,3255,3255,3260,3250,5696
20241216,111800,22383842090,3250,3245,3255,3245,3785
20241216,111700,22371539560,3255,3245,3255,3240,8449
20241216,111600,22344094655,3240,3255,3260,3235,47928
20241216,111500,22188700100,3255,3250,3255,3245,26236
20241216,111400,22103470830,3250,3265,3265,3250,24262
20241216,111300,22024457910,3265,3275,3275,3265,9313
20241216,111200,21994050460,3265,3280,3290,3265,15539
20241216,111100,21943168795,3280,3280,3290,3275,7975
20241216,111000,21917042765,3290,3280,3290,3270,6556
20241216,110900,21895556810,3290,3295,3300,3280,13256
20241216,110800,21851977710,3295,3295,3300,3290,2179
20241216,110700,21844796985,3295,3290,3295,3285,7948
20241216,110600,21818644560,3295,3295,3305,3295,7302
20241216,110500,21794563880,3305,3285,3305,3285,5976
20241216,110400,21774867675,3285,3280,3290,3280,1500
20241216,110300,21769943770,3285,3290,3290,3280,6333
20241216,110200,21749162210,3290,3290,3290,3280,950
20241216,110100,21746042500,3280,3280,3290,3275,10441
20241216,110000,21711808695,3280,3280,3280,3275,10460
20241216,105900,21677500950,3285,3285,3290,3280,6844
20241216,105800,21655019945,3285,3290,3290,3285,3450
20241216,105700,21643683895,3290,3290,3305,3290,2289
20241216,105600,21636134750,3290,3305,3310,3290,17341
20241216,105500,21578964185,3305,3315,3315,3305,1989
20241216,105400,21572383370,3315,3310,3320,3305,19050
20241216,105300,21509246950,3315,3310,3315,3305,9328
20241216,105200,21478363235,3310,3305,3315,3305,6384
20241216,105100,21457241745,3305,3295,3305,3295,6378
20241216,105000,21436197175,3300,3300,3300,3295,4174
20241216,104900,21422432955,3300,3310,3310,3300,11204
20241216,104800,21385365740,3315,3290,3315,3285,21247
20241216,104700,21315205485,3290,3280,3290,3265,12385
20241216,104600,21274555170,3280,3270,3280,3260,8800
20241216,104500,21245791195,3275,3270,3275,3265,8521
20241216,104400,21217939020,3270,3270,3285,3270,5296
20241216,104300,21200568340,3285,3275,3290,3260,9956
20241216,104200,21167997965,3270,3275,3280,3270,9397
20241216,104100,21137223890,3275,3280,3280,3275,2280
20241216,104000,21129755615,3265,3280,3280,3265,5464
20241216,103900,21111902435,3285,3295,3295,3270,13192
20241216,103800,21068546635,3285,3275,3290,3275,11072
20241216,103700,21032217415,3285,3270,3290,3270,11183
20241216,103600,20995516550,3275,3250,3275,3240,18759
20241216,103500,20934298670,3250,3240,3255,3240,14530
20241216,103400,20887196790,3240,3255,3255,3240,6325
20241216,103300,20866678425,3245,3265,3265,3240,13170
20241216,103200,20823834095,3270,3275,3290,3240,46497
20241216,103100,20672512715,3275,3270,3285,3270,6665
20241216,103000,20650634115,3280,3260,3300,3260,31338
20241216,102900,20547345300,3260,3260,3265,3260,8615
20241216,102800,20519258845,3260,3265,3280,3255,15188
20241216,102700,20469753980,3265,3255,3265,3250,13181
20241216,102600,20426848595,3250,3270,3270,3240,67809
20241216,102500,20206331675,3270,3295,3295,3270,16457
20241216,102400,20152332250,3290,3295,3300,3290,13331
20241216,102300,20108391625,3295,3285,3295,3285,6956
20241216,102200,20085514175,3280,3285,3290,3280,2439
20241216,102100,20077500510,3285,3270,3285,3265,6755
20241216,102000,20055376860,3270,3260,3270,3260,6207
20241216,101900,20035126165,3260,3260,3265,3260,5039
20241216,101800,20018694040,3260,3270,3275,3260,14280
20241216,101700,19972029205,3270,3270,3275,3260,5242
20241216,101600,19954922085,3270,3260,3275,3255,24776
20241216,101500,19874112270,3260,3265,3275,3255,26305
20241216,101400,19788251490,3275,3280,3280,3265,53706
20241216,101300,19612394710,3285,3295,3295,3285,15507
20241216,101200,19561409115,3290,3295,3295,3290,2135
20241216,101100,19554383270,3295,3300,3300,3285,6463
20241216,101000,19533084035,3300,3290,3300,3275,25407
20241216,100900,19449670720,3290,3290,3295,3285,11429
20241216,100800,19412093745,3295,3300,3305,3275,85101
20241216,100700,19132367165,3300,3315,3320,3300,39714
20241216,100600,19000856675,3315,3315,3320,3310,24433
20241216,100500,18919934670,3320,3320,3330,3315,11838
20241216,100400,18880650730,3320,3325,3330,3320,15177
20241216,100300,18830205510,3325,3330,3335,3310,28131
20241216,100200,18736873600,3330,3335,3340,3330,13934
20241216,100100,18690404140,3330,3340,3340,3330,13553
20241216,100000,18645149760,3340,3350,3355,3320,26820
20241216,095900,18555622755,3350,3340,3355,3340,25948
20241216,095800,18468802695,3340,3350,3355,3325,41234
20241216,095700,18331127105,3345,3320,3350,3320,34179
20241216,095600,18217019090,3320,3330,3345,3320,28355
20241216,095500,18122530435,3330,3305,3345,3295,58994
20241216,095400,17926438460,3305,3285,3310,3280,19281
20241216,095300,17862978470,3285,3280,3285,3275,13053
20241216,095200,17820151415,3280,3255,3280,3255,25892
20241216,095100,17735638210,3255,3260,3270,3255,17304
20241216,095000,17679304625,3270,3250,3275,3240,42267
20241216,094900,17541836320,3255,3260,3270,3245,67552
20241216,094800,17321848285,3260,3260,3275,3250,21119
20241216,094700,17253031665,3255,3280,3295,3250,86895
20241216,094600,16969446040,3285,3275,3300,3275,24481
20241216,094500,16889099130,3275,3285,3295,3275,23189
20241216,094400,16813008855,3280,3285,3290,3265,100887
20241216,094300,16482291440,3285,3310,3315,3285,94413
20241216,094200,16170607605,3315,3330,3330,3310,42833
20241216,094100,16028462550,3325,3345,3345,3320,23007
20241216,094000,15951927570,3345,3345,3350,3325,47247
20241216,093900,15794383420,3350,3375,3375,3335,51819
20241216,093800,15620998950,3375,3375,3375,3355,58582
20241216,093700,15424055160,3375,3360,3380,3360,19801
20241216,093600,15357368095,3360,3390,3400,3355,65364
20241216,093500,15136523030,3390,3380,3390,3360,34293
20241216,093400,15020819935,3380,3350,3400,3350,76778
20241216,093300,14761301160,3355,3350,3355,3345,36987
20241216,093200,14637389665,3350,3305,3350,3305,51247
20241216,093100,14466083595,3310,3320,3325,3290,69078
20241216,093000,14237504520,3320,3330,3340,3275,132923
20241216,092900,13798711210,3330,3355,3370,3325,110340
20241216,092800,13430395480,3360,3390,3405,3345,130032
20241216,092700,12992112110,3390,3390,3425,3385,73123
20241216,092600,12743373305,3415,3420,3425,3390,121147
20241216,092500,12330644035,3415,3405,3430,3400,128141
20241216,092400,11892970065,3400,3405,3405,3390,79294
20241216,092300,11623539780,3405,3410,3415,3380,84900
20241216,092200,11334790610,3410,3385,3410,3380,119971
20241216,092100,10927426595,3385,3400,3400,3375,41762
20241216,092000,10785983450,3400,3375,3400,3360,93182
20241216,091900,10471101335,3375,3395,3400,3360,106251
20241216,091800,10111549090,3390,3380,3400,3360,203057
20241216,091700,9424207760,3385,3395,3395,3370,97840
20241216,091600,9093106400,3395,3365,3400,3360,181287
20241216,091500,8479426655,3365,3360,3395,3335,197173
20241216,091400,7815744240,3360,3360,3365,3345,51468
20241216,091300,7642998195,3360,3340,3365,3335,81570
20241216,091200,7369309790,3355,3330,3360,3325,49297
20241216,091100,7204746245,3330,3330,3350,3315,68762
20241216,091000,6975947150,3325,3355,3390,3305,265385
20241216,090900,6083879910,3360,3290,3370,3270,146805
20241216,090800,5594616285,3290,3235,3290,3235,40435
20241216,090700,5463099740,3235,3255,3260,3235,45692
20241216,090600,5314712025,3255,3275,3300,3240,119903
20241216,090500,4923006075,3270,3240,3275,3225,65234
20241216,090400,4710756950,3240,3225,3260,3210,129404
20241216,090300,4292342680,3210,3330,3330,3210,175080
20241216,090200,3723127000,3330,3300,3340,3260,123940
20241216,090100,3314896520,3305,3245,3360,3230,360950
20241216,090000,2117496625,3230,3205,3330,3205,549990