stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183400,53789356145,3715,3715,3715,3715,89196
20241218,183300,53789356145,3715,3715,3715,3715,0
20241218,183200,53789356145,3715,3715,3715,3715,0
20241218,183100,53789356145,3715,3715,3715,3715,0
20241218,183000,53789356145,3715,3715,3715,3715,0
20241218,182900,53789356145,3715,3715,3715,3715,0
20241218,182800,53789356145,3715,3715,3715,3715,0
20241218,182700,53789356145,3715,3715,3715,3715,0
20241218,182600,53789356145,3715,3715,3715,3715,0
20241218,182500,53789356145,3715,3715,3715,3715,0
20241218,182400,53789356145,3715,3715,3715,3715,0
20241218,182300,53789356145,3715,3715,3715,3715,0
20241218,182200,53789356145,3715,3715,3715,3715,0
20241218,182100,53789356145,3715,3715,3715,3715,0
20241218,182000,53789356145,3715,3715,3715,3715,0
20241218,181900,53789356145,3715,3715,3715,3715,0
20241218,181800,53789356145,3715,3715,3715,3715,0
20241218,181700,53789356145,3715,3715,3715,3715,0
20241218,181600,53789356145,3715,3715,3715,3715,0
20241218,181500,53789356145,3715,3715,3715,3715,0
20241218,181400,53789356145,3715,3715,3715,3715,0
20241218,181300,53789356145,3715,3715,3715,3715,0
20241218,181200,53789356145,3715,3715,3715,3715,0
20241218,181100,53789356145,3715,3715,3715,3715,0
20241218,181000,53789356145,3715,3715,3715,3715,0
20241218,180900,53789356145,3715,3715,3715,3715,0
20241218,180800,53789356145,3715,3715,3715,3715,0
20241218,180700,53789356145,3715,3715,3715,3715,0
20241218,180600,53789356145,3715,3715,3715,3715,0
20241218,180500,53789356145,3715,3715,3715,3715,0
20241218,180400,53789356145,3715,3715,3715,3715,89196
20241218,180300,53789356145,3715,3715,3715,3715,0
20241218,180200,53789356145,3715,3715,3715,3715,0
20241218,180100,53789356145,3715,3715,3715,3715,0
20241218,180000,53789356145,3715,3715,3715,3715,0
20241218,175900,53789356145,3715,3715,3715,3715,0
20241218,175800,53789356145,3715,3715,3715,3715,0
20241218,175700,53789356145,3715,3715,3715,3715,0
20241218,175600,53789356145,3715,3715,3715,3715,0
20241218,175500,53789356145,3715,3715,3715,3715,0
20241218,175400,53789356145,3715,3715,3715,3715,0
20241218,175300,53789356145,3715,3715,3715,3715,0
20241218,175200,53789356145,3715,3715,3715,3715,0
20241218,175100,53789356145,3715,3715,3715,3715,0
20241218,175000,53789356145,3715,3715,3715,3715,0
20241218,174900,53789356145,3715,3715,3715,3715,0
20241218,174800,53789356145,3715,3715,3715,3715,0
20241218,174700,53789356145,3715,3715,3715,3715,0
20241218,174600,53789356145,3715,3715,3715,3715,0
20241218,174500,53789356145,3715,3715,3715,3715,0
20241218,174400,53789356145,3715,3715,3715,3715,0
20241218,174300,53789356145,3715,3715,3715,3715,0
20241218,174200,53789356145,3715,3715,3715,3715,0
20241218,174100,53789356145,3715,3715,3715,3715,0
20241218,174000,53789356145,3715,3715,3715,3715,0
20241218,173900,53789356145,3715,3715,3715,3715,0
20241218,173800,53789356145,3715,3715,3715,3715,0
20241218,173700,53789356145,3715,3715,3715,3715,0
20241218,173600,53789356145,3715,3715,3715,3715,0
20241218,173500,53789356145,3715,3715,3715,3715,0
20241218,173400,53789356145,3715,3715,3715,3715,89196
20241218,173300,53789356145,3715,3715,3715,3715,0
20241218,173200,53789356145,3715,3715,3715,3715,0
20241218,173100,53789356145,3715,3715,3715,3715,0
20241218,173000,53789356145,3715,3715,3715,3715,0
20241218,172900,53789356145,3715,3715,3715,3715,0
20241218,172800,53789356145,3715,3715,3715,3715,0
20241218,172700,53789356145,3715,3715,3715,3715,0
20241218,172600,53789356145,3715,3715,3715,3715,0
20241218,172500,53789356145,3715,3715,3715,3715,0
20241218,172400,53789356145,3715,3715,3715,3715,0
20241218,172300,53789356145,3715,3715,3715,3715,0
20241218,172200,53789356145,3715,3715,3715,3715,0
20241218,172100,53789356145,3715,3715,3715,3715,0
20241218,172000,53789356145,3715,3715,3715,3715,0
20241218,171900,53789356145,3715,3715,3715,3715,0
20241218,171800,53789356145,3715,3715,3715,3715,0
20241218,171700,53789356145,3715,3715,3715,3715,0
20241218,171600,53789356145,3715,3715,3715,3715,0
20241218,171500,53789356145,3715,3715,3715,3715,0
20241218,171400,53789356145,3715,3715,3715,3715,0
20241218,171300,53789356145,3715,3715,3715,3715,0
20241218,171200,53789356145,3715,3715,3715,3715,0
20241218,171100,53789356145,3715,3715,3715,3715,0
20241218,171000,53789356145,3715,3715,3715,3715,0
20241218,170900,53789356145,3715,3715,3715,3715,0
20241218,170800,53789356145,3715,3715,3715,3715,0
20241218,170700,53789356145,3715,3715,3715,3715,0
20241218,170600,53789356145,3715,3715,3715,3715,0
20241218,170500,53789356145,3715,3715,3715,3715,0
20241218,170400,53789356145,3715,3715,3715,3715,89196
20241218,170300,53789356145,3715,3715,3715,3715,0
20241218,170200,53789356145,3715,3715,3715,3715,0
20241218,170100,53789356145,3715,3715,3715,3715,0
20241218,170000,53789356145,3715,3715,3715,3715,0
20241218,165900,53789356145,3715,3715,3715,3715,0
20241218,165800,53789356145,3715,3715,3715,3715,0
20241218,165700,53789356145,3715,3715,3715,3715,0
20241218,165600,53789356145,3715,3715,3715,3715,0
20241218,165500,53789356145,3715,3715,3715,3715,0
20241218,165400,53789356145,3715,3715,3715,3715,0
20241218,165300,53789356145,3715,3715,3715,3715,0
20241218,165200,53789356145,3715,3715,3715,3715,0
20241218,165100,53789356145,3715,3715,3715,3715,0
20241218,165000,53789356145,3715,3715,3715,3715,0
20241218,164900,53789356145,3715,3715,3715,3715,0
20241218,164800,53789356145,3715,3715,3715,3715,0
20241218,164700,53789356145,3715,3715,3715,3715,0
20241218,164600,53789356145,3715,3715,3715,3715,0
20241218,164500,53789356145,3715,3715,3715,3715,0
20241218,164400,53789356145,3715,3715,3715,3715,0
20241218,164300,53789356145,3715,3715,3715,3715,0
20241218,164200,53789356145,3715,3715,3715,3715,0
20241218,164100,53789356145,3715,3715,3715,3715,0
20241218,164000,53789356145,3715,3715,3715,3715,0
20241218,163900,53789356145,3715,3715,3715,3715,0
20241218,163800,53789356145,3715,3715,3715,3715,0
20241218,163700,53789356145,3715,3715,3715,3715,0
20241218,163600,53789356145,3715,3715,3715,3715,0
20241218,163500,53789356145,3715,3715,3715,3715,0
20241218,163400,53789356145,3715,3715,3715,3715,89196
20241218,163300,53789356145,3715,3715,3715,3715,0
20241218,163200,53789356145,3715,3715,3715,3715,0
20241218,163100,53789356145,3715,3715,3715,3715,0
20241218,163000,53789356145,3715,3715,3715,3715,0
20241218,162900,53789356145,3715,3715,3715,3715,0
20241218,162800,53789356145,3715,3715,3715,3715,0
20241218,162700,53789356145,3715,3715,3715,3715,0
20241218,162600,53789356145,3715,3715,3715,3715,0
20241218,162500,53789356145,3715,3715,3715,3715,0
20241218,162400,53789356145,3715,3715,3715,3715,0
20241218,162300,53789356145,3715,3715,3715,3715,0
20241218,162200,53789356145,3715,3715,3715,3715,0
20241218,162100,53789356145,3715,3715,3715,3715,0
20241218,162000,53789356145,3715,3715,3715,3715,0
20241218,161900,53789356145,3715,3715,3715,3715,0
20241218,161800,53789356145,3715,3715,3715,3715,0
20241218,161700,53789356145,3715,3715,3715,3715,0
20241218,161600,53789356145,3715,3715,3715,3715,0
20241218,161500,53789356145,3715,3715,3715,3715,0
20241218,161400,53789356145,3715,3715,3715,3715,0
20241218,161300,53789356145,3715,3715,3715,3715,0
20241218,161200,53789356145,3715,3715,3715,3715,0
20241218,161100,53789356145,3715,3715,3715,3715,0
20241218,161000,53789356145,3715,3715,3715,3715,0
20241218,160900,53789356145,3715,3715,3715,3715,0
20241218,160800,53789356145,3715,3715,3715,3715,0
20241218,160700,53789356145,3715,3715,3715,3715,0
20241218,160600,53789356145,3715,3715,3715,3715,0
20241218,160500,53789356145,3715,3715,3715,3715,0
20241218,160400,53789356145,3715,3715,3715,3715,89196
20241218,160300,53789356145,3715,3715,3715,3715,0
20241218,160200,53789356145,3715,3715,3715,3715,0
20241218,160100,53789356145,3715,3715,3715,3715,0
20241218,160000,53789356145,3715,3715,3715,3715,0
20241218,155900,53789356145,3715,3715,3715,3715,0
20241218,155800,53789356145,3715,3715,3715,3715,0
20241218,155700,53789356145,3715,3715,3715,3715,0
20241218,155600,53789356145,3715,3715,3715,3715,0
20241218,155500,53789356145,3715,3715,3715,3715,0
20241218,155400,53789356145,3715,3715,3715,3715,0
20241218,155300,53789356145,3715,3715,3715,3715,0
20241218,155200,53789356145,3715,3715,3715,3715,0
20241218,155100,53789356145,3715,3715,3715,3715,0
20241218,155000,53789356145,3715,3715,3715,3715,0
20241218,154900,53789356145,3715,3715,3715,3715,0
20241218,154800,53789356145,3715,3715,3715,3715,0
20241218,154700,53789356145,3715,3715,3715,3715,0
20241218,154600,53789356145,3715,3715,3715,3715,0
20241218,154500,53789356145,3715,3715,3715,3715,0
20241218,154400,53789356145,3715,3715,3715,3715,0
20241218,154300,53789356145,3715,3715,3715,3715,0
20241218,154200,53789356145,3715,3715,3715,3715,0
20241218,154100,53789356145,3715,3715,3715,3715,0
20241218,154000,53789356145,3715,3715,3715,3715,0
20241218,153900,53789356145,3715,3715,3715,3715,0
20241218,153800,53789356145,3715,3715,3715,3715,0
20241218,153700,53789356145,3715,3715,3715,3715,0
20241218,153600,53789356145,3715,3715,3715,3715,0
20241218,153500,53789356145,3715,3715,3715,3715,0
20241218,153400,53789356145,3715,3715,3715,3715,89196
20241218,153300,53789356145,3715,3715,3715,3715,0
20241218,153200,53789356145,3715,3715,3715,3715,0
20241218,153100,53789356145,3715,3715,3715,3715,0
20241218,153000,53789356145,3715,3715,3715,3715,89196
20241218,152900,53457993005,3700,3700,3700,3700,0
20241218,152800,53457993005,3700,3700,3700,3700,0
20241218,152700,53457993005,3700,3700,3700,3700,0
20241218,152600,53457993005,3700,3700,3700,3700,0
20241218,152500,53457993005,3700,3700,3700,3700,0
20241218,152400,53457993005,3700,3700,3700,3700,0
20241218,152300,53457993005,3700,3700,3700,3700,0
20241218,152200,53457993005,3700,3700,3700,3700,0
20241218,152100,53457993005,3700,3700,3700,3700,0
20241218,152000,53457993005,3700,3700,3700,3700,0
20241218,151900,53457993005,3700,3690,3700,3680,52398
20241218,151800,53264622565,3690,3695,3700,3690,27542
20241218,151700,53162895630,3695,3690,3705,3690,18143
20241218,151600,53095799230,3695,3690,3695,3685,24531
20241218,151500,53005279365,3695,3695,3695,3690,11634
20241218,151400,52962304575,3690,3695,3695,3690,2608
20241218,151300,52952675195,3700,3695,3700,3690,7786
20241218,151200,52923914460,3695,3685,3695,3685,8137
20241218,151100,52893898985,3690,3695,3695,3685,14810
20241218,151000,52839298470,3685,3700,3700,3685,16705
20241218,150900,52777592250,3700,3695,3700,3685,18031
20241218,150800,52711039205,3695,3710,3710,3695,5214
20241218,150700,52691757230,3710,3695,3720,3690,55683
20241218,150600,52485429395,3695,3695,3695,3690,8802
20241218,150500,52452933745,3690,3690,3690,3690,7442
20241218,150400,52425472765,3690,3685,3695,3685,15793
20241218,150300,52367195910,3690,3695,3695,3685,2688
20241218,150200,52357281125,3695,3690,3700,3685,17942
20241218,150100,52291083985,3690,3690,3695,3685,9883
20241218,150000,52254605705,3690,3700,3700,3690,3030
20241218,145900,52243409975,3700,3700,3705,3695,12616
20241218,145800,52196740570,3700,3685,3700,3685,22982
20241218,145700,52111905115,3690,3690,3695,3685,3656
20241218,145600,52098416250,3685,3690,3695,3685,8329
20241218,145500,52067690360,3690,3690,3690,3685,20482
20241218,145400,51992199300,3690,3690,3695,3690,3010
20241218,145300,51981090475,3690,3685,3700,3680,12943
20241218,145200,51933370510,3685,3700,3700,3685,4813
20241218,145100,51915616370,3700,3695,3705,3695,15506
20241218,145000,51858290585,3695,3685,3700,3685,4930
20241218,144900,51840078965,3690,3680,3690,3680,3196
20241218,144800,51828301190,3685,3690,3695,3680,7869
20241218,144700,51799296015,3690,3690,3695,3680,7965
20241218,144600,51769948195,3690,3690,3700,3685,2747
20241218,144500,51759815740,3690,3690,3700,3685,3495
20241218,144400,51746927300,3685,3685,3690,3680,12056
20241218,144300,51702496525,3685,3685,3690,3675,17671
20241218,144200,51637427090,3685,3700,3700,3685,6746
20241218,144100,51612532720,3700,3695,3700,3695,10218
20241218,144000,51574745320,3695,3690,3695,3690,15672
20241218,143900,51516907330,3695,3700,3705,3690,11297
20241218,143800,51475107210,3705,3705,3710,3700,10539
20241218,143700,51436072985,3705,3730,3730,3700,21859
20241218,143600,51354926440,3720,3710,3735,3705,34065
20241218,143500,51228445215,3705,3700,3710,3700,3299
20241218,143400,51216222910,3700,3700,3705,3700,1629
20241218,143300,51210189980,3700,3700,3705,3700,1158
20241218,143200,51205902860,3705,3695,3705,3685,5691
20241218,143100,51184909130,3685,3695,3705,3685,8667
20241218,143000,51152897980,3700,3690,3700,3685,17376
20241218,142900,51088824785,3690,3695,3695,3690,16702
20241218,142800,51027159090,3695,3695,3705,3695,3180
20241218,142700,51015407995,3695,3695,3710,3690,9030
20241218,142600,50982026065,3700,3705,3715,3700,7110
20241218,142500,50955687455,3705,3705,3715,3700,8496
20241218,142400,50924202835,3705,3705,3710,3705,2737
20241218,142300,50914060135,3705,3715,3715,3705,6740
20241218,142200,50889076815,3710,3715,3715,3710,5808
20241218,142100,50867523660,3715,3705,3715,3705,1467
20241218,142000,50862081135,3705,3720,3720,3705,8591
20241218,141900,50830170830,3720,3725,3725,3720,4296
20241218,141800,50814174400,3725,3735,3735,3725,3584
20241218,141700,50800802645,3740,3735,3740,3735,6722
20241218,141600,50775691345,3740,3735,3740,3730,7987
20241218,141500,50745868590,3735,3730,3735,3725,4789
20241218,141400,50727989275,3730,3720,3735,3720,16009
20241218,141300,50668314765,3715,3715,3720,3715,1981
20241218,141200,50660954500,3720,3720,3720,3710,1736
20241218,141100,50654503285,3710,3725,3735,3710,8728
20241218,141000,50622002940,3725,3745,3750,3725,19408
20241218,140900,50549431660,3745,3740,3745,3735,17472
20241218,140800,50484060155,3740,3730,3740,3725,13104
20241218,140700,50435111320,3730,3710,3735,3710,15619
20241218,140600,50376931990,3725,3730,3735,3710,28072
20241218,140500,50272380660,3725,3740,3740,3725,40921
20241218,140400,50119698240,3740,3710,3750,3700,54206
20241218,140300,49917498795,3705,3670,3705,3670,17679
20241218,140200,49852213565,3670,3670,3690,3670,25432
20241218,140100,49758769860,3680,3685,3685,3665,19924
20241218,140000,49685597615,3685,3690,3690,3680,9709
20241218,135900,49649854455,3685,3690,3695,3680,9508
20241218,135800,49614800400,3690,3685,3695,3680,3394
20241218,135700,49602295010,3685,3695,3695,3685,8227
20241218,135600,49571974475,3695,3680,3695,3675,5665
20241218,135500,49551125275,3685,3680,3685,3675,13684
20241218,135400,49500786525,3675,3690,3690,3675,28167
20241218,135300,49397157400,3690,3685,3695,3685,6199
20241218,135200,49374312555,3685,3685,3695,3685,12699
20241218,135100,49327494740,3695,3695,3695,3675,36893
20241218,135000,49191573070,3700,3710,3710,3700,8300
20241218,134900,49160836360,3710,3715,3720,3710,7200
20241218,134800,49134094245,3710,3710,3715,3710,1022
20241218,134700,49130302185,3705,3705,3710,3705,6414
20241218,134600,49106515785,3705,3695,3705,3690,17886
20241218,134500,49040355220,3695,3705,3705,3690,18091
20241218,134400,48973517200,3700,3710,3710,3700,3076
20241218,134300,48962123095,3705,3710,3710,3700,2091
20241218,134200,48954382045,3710,3700,3710,3700,9451
20241218,134100,48919398865,3700,3705,3705,3700,2659
20241218,134000,48909556270,3705,3705,3705,3700,7854
20241218,133900,48880476695,3700,3700,3705,3695,9641
20241218,133800,48844795105,3705,3705,3705,3700,3979
20241218,133700,48830057580,3705,3705,3710,3705,2570
20241218,133600,48820535720,3705,3715,3715,3705,7843
20241218,133500,48791461330,3710,3715,3720,3710,5351
20241218,133400,48771597495,3715,3715,3720,3710,4571
20241218,133300,48754636565,3720,3715,3720,3715,5308
20241218,133200,48734917265,3715,3720,3720,3715,739
20241218,133100,48732171855,3715,3715,3725,3715,2746
20241218,133000,48721957820,3720,3720,3720,3715,6711
20241218,132900,48696996900,3720,3710,3720,3710,5219
20241218,132800,48677609880,3715,3710,3715,3705,4460
20241218,132700,48661065005,3710,3710,3710,3705,3961
20241218,132600,48646378400,3710,3705,3715,3700,15918
20241218,132500,48587397060,3705,3710,3710,3700,29968
20241218,132400,48476443785,3710,3720,3720,3710,3430
20241218,132300,48463700010,3720,3715,3720,3710,2555
20241218,132200,48454209795,3715,3715,3715,3710,495
20241218,132100,48452371775,3715,3720,3720,3710,2012
20241218,132000,48444903380,3715,3705,3720,3705,9114
20241218,131900,48411054005,3710,3710,3710,3705,9203
20241218,131800,48376954895,3715,3710,3720,3705,8144
20241218,131700,48346738360,3725,3710,3725,3705,27411
20241218,131600,48245089920,3715,3715,3720,3710,12906
20241218,131500,48197184960,3720,3715,3720,3710,4474
20241218,131400,48180564905,3710,3715,3720,3710,12157
20241218,131300,48135408920,3715,3715,3720,3710,8687
20241218,131200,48103136500,3715,3700,3715,3700,6453
20241218,131100,48079225495,3710,3705,3710,3700,4679
20241218,131000,48061898870,3705,3705,3710,3700,20303
20241218,130900,47986700080,3710,3715,3715,3705,22470
20241218,130800,47903376755,3715,3720,3720,3710,24913
20241218,130700,47810819440,3720,3725,3725,3720,4065
20241218,130600,47795682340,3730,3725,3730,3725,7082
20241218,130500,47769292820,3730,3725,3730,3720,2819
20241218,130400,47758790590,3730,3730,3735,3720,8557
20241218,130300,47726890260,3735,3730,3740,3730,4134
20241218,130200,47711458500,3730,3740,3740,3725,11398
20241218,130100,47668911815,3735,3745,3750,3735,10285
20241218,130000,47630429770,3745,3755,3765,3745,14048
20241218,125900,47577684055,3760,3780,3780,3755,49188
20241218,125800,47392169995,3780,3730,3785,3725,47503
20241218,125700,47213217400,3745,3740,3755,3725,20637
20241218,125600,47136093195,3745,3750,3750,3740,18432
20241218,125500,47067105935,3750,3730,3765,3715,31056
20241218,125400,46950667505,3740,3725,3740,3715,11189
20241218,125300,46908927310,3725,3720,3725,3705,15627
20241218,125200,46850870950,3720,3710,3720,3710,8413
20241218,125100,46819629735,3710,3710,3715,3705,8871
20241218,125000,46786753115,3710,3710,3715,3710,11050
20241218,124900,46745753040,3715,3715,3725,3710,9971
20241218,124800,46708690375,3710,3720,3720,3710,6643
20241218,124700,46684019060,3720,3715,3725,3715,7200
20241218,124600,46657246725,3715,3715,3725,3705,21177
20241218,124500,46578638030,3715,3715,3720,3710,10284
20241218,124400,46540438310,3720,3710,3725,3710,10409
20241218,124300,46501805695,3715,3720,3725,3710,26795
20241218,124200,46402290970,3720,3735,3735,3720,20022
20241218,124100,46327678250,3740,3740,3745,3720,31344
20241218,124000,46210813540,3735,3745,3750,3720,24829
20241218,123900,46118010785,3750,3740,3750,3735,23121
20241218,123800,46031438475,3745,3730,3745,3725,17336
20241218,123700,45966719930,3725,3730,3730,3720,4274
20241218,123600,45950794115,3730,3730,3730,3720,13867
20241218,123500,45899138615,3735,3720,3735,3720,23518
20241218,123400,45811614190,3725,3740,3745,3720,18189
20241218,123300,45743758070,3745,3740,3745,3725,22038
20241218,123200,45661455885,3740,3745,3755,3740,21541
20241218,123100,45580768540,3745,3770,3770,3745,56795
20241218,123000,45367417450,3765,3785,3790,3755,133196
20241218,122900,44864449090,3785,3750,3790,3745,189662
20241218,122800,44150749530,3750,3710,3750,3705,55032
20241218,122700,43945579100,3710,3700,3715,3700,8843
20241218,122600,43912810320,3705,3695,3705,3695,10549
20241218,122500,43873778990,3695,3685,3695,3685,4026
20241218,122400,43858934640,3685,3695,3695,3685,1277
20241218,122300,43854225715,3690,3690,3695,3685,3023
20241218,122200,43843070520,3690,3695,3695,3690,7799
20241218,122100,43814267280,3690,3695,3695,3685,5340
20241218,122000,43794583900,3685,3690,3695,3685,7219
20241218,121900,43767953270,3690,3695,3695,3685,4359
20241218,121800,43751873690,3690,3690,3695,3685,5140
20241218,121700,43732907345,3690,3690,3695,3690,6515
20241218,121600,43708837600,3695,3685,3695,3685,8394
20241218,121500,43677841395,3690,3685,3695,3675,17096
20241218,121400,43614784780,3685,3690,3690,3670,4509
20241218,121300,43598189095,3690,3655,3695,3655,17889
20241218,121200,43532574860,3655,3665,3670,3655,16365
20241218,121100,43472652675,3665,3665,3675,3665,8172
20241218,121000,43442683105,3665,3675,3680,3665,22213
20241218,120900,43361151430,3685,3680,3685,3675,8208
20241218,120800,43330968245,3680,3680,3685,3675,5818
20241218,120700,43309562035,3685,3675,3685,3675,6379
20241218,120600,43286109060,3675,3670,3685,3660,16621
20241218,120500,43225157455,3665,3680,3680,3655,33906
20241218,120400,43100873980,3680,3675,3680,3670,19077
20241218,120300,43030769235,3680,3680,3685,3680,10996
20241218,120200,42990302865,3680,3690,3690,3675,11176
20241218,120100,42949137260,3685,3690,3695,3685,6882
20241218,120000,42923747650,3695,3690,3700,3685,5456
20241218,115900,42903625695,3690,3690,3700,3690,5582
20241218,115800,42883027830,3690,3685,3700,3685,8303
20241218,115700,42852387165,3690,3700,3700,3690,8103
20241218,115600,42822461795,3700,3685,3700,3685,5733
20241218,115500,42801321145,3690,3705,3710,3685,13720
20241218,115400,42750645175,3695,3705,3710,3695,19372
20241218,115300,42678886665,3705,3710,3715,3705,14383
20241218,115200,42625532695,3705,3720,3725,3705,21550
20241218,115100,42545455460,3720,3710,3725,3705,19363
20241218,115000,42473457590,3705,3715,3730,3705,20017
20241218,114900,42398992620,3715,3720,3725,3710,11130
20241218,114800,42357592730,3720,3695,3730,3695,66337
20241218,114700,42110845455,3700,3665,3700,3665,37197
20241218,114600,41974060530,3665,3680,3685,3665,23531
20241218,114500,41887646110,3685,3685,3690,3675,18198
20241218,114400,41820651890,3690,3685,3695,3680,7739
20241218,114300,41792134370,3685,3680,3685,3675,13200
20241218,114200,41743551845,3680,3685,3695,3680,9942
20241218,114100,41706934475,3695,3680,3695,3675,21671
20241218,114000,41627204845,3680,3685,3685,3680,8268
20241218,113900,41596760235,3680,3685,3690,3680,15201
20241218,113800,41540779095,3685,3690,3690,3670,24975
20241218,113700,41448865280,3685,3680,3690,3680,11538
20241218,113600,41406386760,3675,3685,3685,3675,10857
20241218,113500,41366438205,3675,3675,3685,3670,13974
20241218,113400,41315069525,3675,3680,3685,3660,59712
20241218,113300,41096144270,3705,3700,3705,3670,48107
20241218,113200,40918831790,3700,3695,3710,3690,16710
20241218,113100,40857079325,3690,3700,3700,3685,25380
20241218,113000,40763407645,3695,3695,3700,3690,19041
20241218,112900,40693097810,3695,3720,3725,3685,39381
20241218,112800,40547518990,3720,3715,3730,3715,80871
20241218,112700,40246477925,3715,3695,3720,3690,65993
20241218,112600,40001854905,3695,3690,3695,3685,32686
20241218,112500,39881219530,3690,3675,3690,3670,72957
20241218,112400,39613136895,3675,3685,3700,3670,66570
20241218,112300,39367966605,3685,3690,3705,3675,96160
20241218,112200,39013396390,3690,3715,3720,3680,123159
20241218,112100,38558174145,3715,3715,3735,3715,63442
20241218,112000,38321882220,3715,3700,3730,3700,66351
20241218,111900,38075371365,3700,3745,3745,3690,244514
20241218,111800,37166403370,3740,3775,3780,3735,138988
20241218,111700,36645336205,3780,3770,3795,3765,81322
20241218,111600,36338197165,3770,3785,3800,3760,185073
20241218,111500,35638873580,3775,3835,3845,3775,176547
20241218,111400,34965561305,3835,3870,3870,3805,211576
20241218,111300,34155953470,3870,3870,3875,3845,263012
20241218,111200,33140624930,3870,3900,3900,3835,372789
20241218,111100,31699352745,3885,3880,3910,3850,578426
20241218,111000,29453238810,3880,3855,3885,3835,346523
20241218,110900,28114933515,3855,3775,3865,3755,399113
20241218,110800,26586132290,3775,3810,3820,3775,158277
20241218,110700,25984697085,3810,3805,3825,3800,226041
20241218,110600,25122236910,3800,3805,3815,3790,123994
20241218,110500,24650626440,3805,3775,3810,3775,112377
20241218,110400,24224225265,3775,3760,3790,3750,67838
20241218,110300,23968057380,3755,3750,3765,3740,48738
20241218,110200,23785154615,3750,3765,3765,3735,125411
20241218,110100,23314759735,3760,3805,3810,3755,301339
20241218,110000,22174637045,3805,3790,3820,3775,433639
20241218,105900,20529325900,3795,3755,3795,3750,278868
20241218,105800,19477026350,3760,3730,3770,3710,133629
20241218,105700,18976098275,3725,3700,3735,3700,67906
20241218,105600,18723497955,3710,3730,3730,3685,165167
20241218,105500,18111287740,3735,3745,3745,3705,172429
20241218,105400,17468867045,3735,3685,3775,3680,490053
20241218,105300,15635711895,3685,3650,3690,3645,31601
20241218,105200,15519611635,3655,3650,3675,3650,39388
20241218,105100,15375359190,3650,3665,3665,3645,41887
20241218,105000,15222343295,3665,3700,3700,3655,85273
20241218,104900,14908798050,3700,3720,3725,3670,164273
20241218,104800,14301032905,3720,3590,3725,3590,188827
20241218,104700,13608595525,3590,3565,3595,3560,15489
20241218,104600,13553193910,3570,3560,3570,3560,3411
20241218,104500,13541038040,3560,3555,3570,3555,6802
20241218,104400,13516827675,3565,3570,3570,3555,25239
20241218,104300,13426946605,3570,3565,3575,3565,2966
20241218,104200,13416360730,3570,3580,3580,3560,6019
20241218,104100,13394905665,3580,3575,3580,3560,3981
20241218,104000,13380691330,3575,3560,3575,3560,14579
20241218,103900,13328758735,3555,3565,3570,3555,14977
20241218,103800,13275500505,3555,3565,3575,3555,18435
20241218,103700,13209880395,3560,3575,3580,3560,16920
20241218,103600,13149503040,3565,3565,3570,3555,30867
20241218,103500,13039589510,3565,3580,3580,3565,35398
20241218,103400,12913108410,3580,3585,3590,3580,6692
20241218,103300,12889132410,3585,3590,3595,3585,1406
20241218,103200,12884083550,3590,3595,3600,3590,9602
20241218,103100,12849607330,3595,3595,3600,3590,11792
20241218,103000,12807190885,3595,3590,3595,3590,3474
20241218,102900,12794711100,3585,3585,3595,3585,9717
20241218,102800,12759820175,3585,3585,3595,3585,4049
20241218,102700,12745270110,3585,3580,3595,3580,1228
20241218,102600,12740862870,3580,3585,3590,3575,12666
20241218,102500,12695492360,3590,3570,3590,3570,8861
20241218,102400,12663767280,3570,3580,3590,3570,21450
20241218,102300,12586982160,3575,3560,3575,3560,16837
20241218,102200,12526903670,3560,3560,3570,3560,9894
20241218,102100,12491660445,3560,3565,3570,3560,12751
20241218,102000,12446239990,3560,3575,3580,3560,9134
20241218,101900,12413651545,3575,3565,3575,3555,9651
20241218,101800,12379250225,3555,3550,3575,3550,21874
20241218,101700,12301483760,3550,3575,3580,3550,99308
20241218,101600,11947873410,3575,3580,3585,3575,8009
20241218,101500,11919214230,3585,3575,3600,3565,46987
20241218,101400,11751364970,3575,3590,3600,3575,15973
20241218,101300,11694169555,3600,3580,3605,3580,7908
20241218,101200,11665821560,3580,3575,3590,3570,37326
20241218,101100,11532335475,3580,3590,3590,3580,34649
20241218,101000,11408196275,3585,3590,3595,3585,12370
20241218,100900,11363837205,3585,3600,3605,3580,55756
20241218,100800,11163493510,3600,3615,3620,3600,31763
20241218,100700,11048893805,3615,3610,3620,3610,3169
20241218,100600,11037442890,3610,3630,3630,3610,26161
20241218,100500,10942870170,3625,3650,3650,3625,12581
20241218,100400,10897144735,3645,3650,3655,3640,7766
20241218,100300,10868822265,3650,3650,3660,3640,9916
20241218,100200,10832604575,3650,3630,3650,3630,15714
20241218,100100,10775381415,3630,3635,3640,3630,8420
20241218,100000,10744771775,3635,3615,3635,3615,6386
20241218,095900,10721630415,3615,3625,3630,3610,8995
20241218,095800,10689064685,3625,3630,3630,3620,2510
20241218,095700,10679962185,3630,3620,3630,3605,5747
20241218,095600,10659188725,3620,3605,3625,3605,10370
20241218,095500,10621719225,3605,3610,3615,3605,11403
20241218,095400,10580556160,3610,3610,3615,3605,3358
20241218,095300,10568430915,3610,3610,3615,3605,4158
20241218,095200,10553423215,3600,3605,3610,3600,12907
20241218,095100,10506906510,3605,3610,3615,3605,11059
20241218,095000,10467010670,3615,3610,3620,3610,6585
20241218,094900,10443230130,3610,3610,3620,3610,9511
20241218,094800,10408883610,3615,3620,3625,3610,10828
20241218,094700,10369705050,3615,3610,3625,3610,3953
20241218,094600,10355407715,3615,3615,3625,3610,9635
20241218,094500,10320577825,3610,3625,3640,3610,14313
20241218,094400,10268724765,3625,3650,3660,3625,21850
20241218,094300,10189204000,3645,3635,3655,3635,19582
20241218,094200,10117817380,3635,3605,3635,3605,18372
20241218,094100,10051318650,3610,3615,3620,3600,33780
20241218,094000,9929541060,3615,3620,3630,3615,11161
20241218,093900,9889148235,3620,3625,3630,3620,17473
20241218,093800,9825857865,3625,3630,3645,3625,12436
20241218,093700,9780726755,3630,3615,3645,3615,22520
20241218,093600,9698984015,3615,3635,3635,3615,57020
20241218,093500,9492447510,3635,3650,3660,3635,38263
20241218,093400,9353113085,3655,3650,3665,3650,5234
20241218,093300,9333987350,3650,3645,3665,3640,20791
20241218,093200,9258086210,3640,3665,3665,3640,14325
20241218,093100,9205857080,3665,3665,3670,3640,70348
20241218,093000,8948857240,3670,3670,3675,3660,16806
20241218,092900,8887269875,3665,3665,3670,3660,38030
20241218,092800,8747899275,3665,3695,3700,3665,63741
20241218,092700,8513232355,3700,3700,3715,3690,93298
20241218,092600,8167740500,3705,3690,3705,3685,41064
20241218,092500,8016015750,3690,3670,3695,3665,29656
20241218,092400,7906771270,3685,3670,3685,3660,15250
20241218,092300,7850868620,3665,3675,3685,3660,36825
20241218,092200,7715800610,3665,3705,3710,3655,96155
20241218,092100,7362029905,3705,3700,3710,3680,44636
20241218,092000,7197071650,3700,3690,3710,3670,110363
20241218,091900,6790125705,3690,3690,3700,3680,117563
20241218,091800,6356037025,3695,3685,3695,3675,106762
20241218,091700,5962940930,3685,3645,3700,3645,119577
20241218,091600,5522678850,3645,3655,3660,3640,38289
20241218,091500,5382841595,3660,3655,3665,3650,35529
20241218,091400,5252953855,3655,3635,3655,3635,52585
20241218,091300,5061390115,3635,3630,3655,3630,30194
20241218,091200,4951423770,3630,3615,3650,3615,90126
20241218,091100,4623899835,3610,3600,3625,3590,28653
20241218,091000,4520731925,3600,3620,3640,3595,90451
20241218,090900,4193625690,3620,3620,3630,3615,25826
20241218,090800,4100081570,3615,3600,3625,3595,57080
20241218,090700,3894459465,3600,3600,3610,3590,55045
20241218,090600,3696359680,3600,3615,3615,3600,34653
20241218,090500,3571377370,3610,3590,3635,3560,134179
20241218,090400,3090002935,3595,3615,3620,3575,143372
20241218,090300,2575431225,3605,3610,3625,3595,88504
20241218,090200,2255923225,3605,3565,3620,3565,118328
20241218,090100,1831003365,3590,3610,3620,3565,216693
20241218,090000,1053515170,3600,3620,3630,3590,290731