stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,184700,16310157335,2090,2090,2090,2090,68602
20241216,184600,16310157335,2090,2090,2090,2090,0
20241216,184500,16310157335,2090,2090,2090,2090,0
20241216,184400,16310157335,2090,2090,2090,2090,0
20241216,184300,16310157335,2090,2090,2090,2090,0
20241216,184200,16310157335,2090,2090,2090,2090,0
20241216,184100,16310157335,2090,2090,2090,2090,0
20241216,184000,16310157335,2090,2090,2090,2090,0
20241216,183900,16310157335,2090,2090,2090,2090,0
20241216,183800,16310157335,2090,2090,2090,2090,0
20241216,183700,16310157335,2090,2090,2090,2090,0
20241216,183600,16310157335,2090,2090,2090,2090,0
20241216,183500,16310157335,2090,2090,2090,2090,0
20241216,183400,16310157335,2090,2090,2090,2090,0
20241216,183300,16310157335,2090,2090,2090,2090,0
20241216,183200,16310157335,2090,2090,2090,2090,0
20241216,183100,16310157335,2090,2090,2090,2090,0
20241216,183000,16310157335,2090,2090,2090,2090,0
20241216,182900,16310157335,2090,2090,2090,2090,0
20241216,182800,16310157335,2090,2090,2090,2090,0
20241216,182700,16310157335,2090,2090,2090,2090,0
20241216,182600,16310157335,2090,2090,2090,2090,0
20241216,182500,16310157335,2090,2090,2090,2090,0
20241216,182400,16310157335,2090,2090,2090,2090,0
20241216,182300,16310157335,2090,2090,2090,2090,0
20241216,182200,16310157335,2090,2090,2090,2090,0
20241216,182100,16310157335,2090,2090,2090,2090,0
20241216,182000,16310157335,2090,2090,2090,2090,0
20241216,181900,16310157335,2090,2090,2090,2090,0
20241216,181800,16310157335,2090,2090,2090,2090,0
20241216,181700,16310157335,2090,2090,2090,2090,68602
20241216,181600,16310157335,2090,2090,2090,2090,0
20241216,181500,16310157335,2090,2090,2090,2090,0
20241216,181400,16310157335,2090,2090,2090,2090,0
20241216,181300,16310157335,2090,2090,2090,2090,0
20241216,181200,16310157335,2090,2090,2090,2090,0
20241216,181100,16310157335,2090,2090,2090,2090,0
20241216,181000,16310157335,2090,2090,2090,2090,0
20241216,180900,16310157335,2090,2090,2090,2090,0
20241216,180800,16310157335,2090,2090,2090,2090,0
20241216,180700,16310157335,2090,2090,2090,2090,0
20241216,180600,16310157335,2090,2090,2090,2090,0
20241216,180500,16310157335,2090,2090,2090,2090,0
20241216,180400,16310157335,2090,2090,2090,2090,0
20241216,180300,16310157335,2090,2090,2090,2090,0
20241216,180200,16310157335,2090,2090,2090,2090,0
20241216,180100,16310157335,2090,2090,2090,2090,0
20241216,180000,16310157335,2090,2090,2090,2090,0
20241216,175900,16310157335,2090,2090,2090,2090,0
20241216,175800,16310157335,2090,2090,2090,2090,0
20241216,175700,16310157335,2090,2090,2090,2090,0
20241216,175600,16310157335,2090,2090,2090,2090,0
20241216,175500,16310157335,2090,2090,2090,2090,0
20241216,175400,16310157335,2090,2090,2090,2090,0
20241216,175300,16310157335,2090,2090,2090,2090,0
20241216,175200,16310157335,2090,2090,2090,2090,0
20241216,175100,16310157335,2090,2090,2090,2090,0
20241216,175000,16310157335,2090,2090,2090,2090,0
20241216,174900,16310157335,2090,2090,2090,2090,0
20241216,174800,16310157335,2090,2090,2090,2090,0
20241216,174700,16310157335,2090,2090,2090,2090,68602
20241216,174600,16310157335,2090,2090,2090,2090,0
20241216,174500,16310157335,2090,2090,2090,2090,0
20241216,174400,16310157335,2090,2090,2090,2090,0
20241216,174300,16310157335,2090,2090,2090,2090,0
20241216,174200,16310157335,2090,2090,2090,2090,0
20241216,174100,16310157335,2090,2090,2090,2090,0
20241216,174000,16310157335,2090,2090,2090,2090,0
20241216,173900,16310157335,2090,2090,2090,2090,0
20241216,173800,16310157335,2090,2090,2090,2090,0
20241216,173700,16310157335,2090,2090,2090,2090,0
20241216,173600,16310157335,2090,2090,2090,2090,0
20241216,173500,16310157335,2090,2090,2090,2090,0
20241216,173400,16310157335,2090,2090,2090,2090,0
20241216,173300,16310157335,2090,2090,2090,2090,0
20241216,173200,16310157335,2090,2090,2090,2090,0
20241216,173100,16310157335,2090,2090,2090,2090,0
20241216,173000,16310157335,2090,2090,2090,2090,0
20241216,172900,16310157335,2090,2090,2090,2090,0
20241216,172800,16310157335,2090,2090,2090,2090,0
20241216,172700,16310157335,2090,2090,2090,2090,0
20241216,172600,16310157335,2090,2090,2090,2090,0
20241216,172500,16310157335,2090,2090,2090,2090,0
20241216,172400,16310157335,2090,2090,2090,2090,0
20241216,172300,16310157335,2090,2090,2090,2090,0
20241216,172200,16310157335,2090,2090,2090,2090,0
20241216,172100,16310157335,2090,2090,2090,2090,0
20241216,172000,16310157335,2090,2090,2090,2090,0
20241216,171900,16310157335,2090,2090,2090,2090,0
20241216,171800,16310157335,2090,2090,2090,2090,0
20241216,171700,16310157335,2090,2090,2090,2090,68602
20241216,171600,16310157335,2090,2090,2090,2090,0
20241216,171500,16310157335,2090,2090,2090,2090,0
20241216,171400,16310157335,2090,2090,2090,2090,0
20241216,171300,16310157335,2090,2090,2090,2090,0
20241216,171200,16310157335,2090,2090,2090,2090,0
20241216,171100,16310157335,2090,2090,2090,2090,0
20241216,171000,16310157335,2090,2090,2090,2090,0
20241216,170900,16310157335,2090,2090,2090,2090,0
20241216,170800,16310157335,2090,2090,2090,2090,0
20241216,170700,16310157335,2090,2090,2090,2090,0
20241216,170600,16310157335,2090,2090,2090,2090,0
20241216,170500,16310157335,2090,2090,2090,2090,0
20241216,170400,16310157335,2090,2090,2090,2090,0
20241216,170300,16310157335,2090,2090,2090,2090,0
20241216,170200,16310157335,2090,2090,2090,2090,0
20241216,170100,16310157335,2090,2090,2090,2090,0
20241216,170000,16310157335,2090,2090,2090,2090,0
20241216,165900,16310157335,2090,2090,2090,2090,0
20241216,165800,16310157335,2090,2090,2090,2090,0
20241216,165700,16310157335,2090,2090,2090,2090,0
20241216,165600,16310157335,2090,2090,2090,2090,0
20241216,165500,16310157335,2090,2090,2090,2090,0
20241216,165400,16310157335,2090,2090,2090,2090,0
20241216,165300,16310157335,2090,2090,2090,2090,0
20241216,165200,16310157335,2090,2090,2090,2090,0
20241216,165100,16310157335,2090,2090,2090,2090,0
20241216,165000,16310157335,2090,2090,2090,2090,0
20241216,164900,16310157335,2090,2090,2090,2090,0
20241216,164800,16310157335,2090,2090,2090,2090,0
20241216,164700,16310157335,2090,2090,2090,2090,68602
20241216,164600,16310157335,2090,2090,2090,2090,0
20241216,164500,16310157335,2090,2090,2090,2090,0
20241216,164400,16310157335,2090,2090,2090,2090,0
20241216,164300,16310157335,2090,2090,2090,2090,0
20241216,164200,16310157335,2090,2090,2090,2090,0
20241216,164100,16310157335,2090,2090,2090,2090,0
20241216,164000,16310157335,2090,2090,2090,2090,0
20241216,163900,16310157335,2090,2090,2090,2090,0
20241216,163800,16310157335,2090,2090,2090,2090,0
20241216,163700,16310157335,2090,2090,2090,2090,0
20241216,163600,16310157335,2090,2090,2090,2090,0
20241216,163500,16310157335,2090,2090,2090,2090,0
20241216,163400,16310157335,2090,2090,2090,2090,0
20241216,163300,16310157335,2090,2090,2090,2090,0
20241216,163200,16310157335,2090,2090,2090,2090,0
20241216,163100,16310157335,2090,2090,2090,2090,0
20241216,163000,16310157335,2090,2090,2090,2090,0
20241216,162900,16310157335,2090,2090,2090,2090,0
20241216,162800,16310157335,2090,2090,2090,2090,0
20241216,162700,16310157335,2090,2090,2090,2090,0
20241216,162600,16310157335,2090,2090,2090,2090,0
20241216,162500,16310157335,2090,2090,2090,2090,0
20241216,162400,16310157335,2090,2090,2090,2090,0
20241216,162300,16310157335,2090,2090,2090,2090,0
20241216,162200,16310157335,2090,2090,2090,2090,0
20241216,162100,16310157335,2090,2090,2090,2090,0
20241216,162000,16310157335,2090,2090,2090,2090,0
20241216,161900,16310157335,2090,2090,2090,2090,0
20241216,161800,16310157335,2090,2090,2090,2090,0
20241216,161700,16310157335,2090,2090,2090,2090,68602
20241216,161600,16310157335,2090,2090,2090,2090,0
20241216,161500,16310157335,2090,2090,2090,2090,0
20241216,161400,16310157335,2090,2090,2090,2090,0
20241216,161300,16310157335,2090,2090,2090,2090,0
20241216,161200,16310157335,2090,2090,2090,2090,0
20241216,161100,16310157335,2090,2090,2090,2090,0
20241216,161000,16310157335,2090,2090,2090,2090,0
20241216,160900,16310157335,2090,2090,2090,2090,0
20241216,160800,16310157335,2090,2090,2090,2090,0
20241216,160700,16310157335,2090,2090,2090,2090,0
20241216,160600,16310157335,2090,2090,2090,2090,0
20241216,160500,16310157335,2090,2090,2090,2090,0
20241216,160400,16310157335,2090,2090,2090,2090,0
20241216,160300,16310157335,2090,2090,2090,2090,0
20241216,160200,16310157335,2090,2090,2090,2090,0
20241216,160100,16310157335,2090,2090,2090,2090,0
20241216,160000,16310157335,2090,2090,2090,2090,0
20241216,155900,16310157335,2090,2090,2090,2090,0
20241216,155800,16310157335,2090,2090,2090,2090,0
20241216,155700,16310157335,2090,2090,2090,2090,0
20241216,155600,16310157335,2090,2090,2090,2090,0
20241216,155500,16310157335,2090,2090,2090,2090,0
20241216,155400,16310157335,2090,2090,2090,2090,0
20241216,155300,16310157335,2090,2090,2090,2090,0
20241216,155200,16310157335,2090,2090,2090,2090,0
20241216,155100,16310157335,2090,2090,2090,2090,0
20241216,155000,16310157335,2090,2090,2090,2090,0
20241216,154900,16310157335,2090,2090,2090,2090,0
20241216,154800,16310157335,2090,2090,2090,2090,0
20241216,154700,16310157335,2090,2090,2090,2090,68602
20241216,154600,16310157335,2090,2090,2090,2090,0
20241216,154500,16310157335,2090,2090,2090,2090,0
20241216,154400,16310157335,2090,2090,2090,2090,0
20241216,154300,16310157335,2090,2090,2090,2090,0
20241216,154200,16310157335,2090,2090,2090,2090,0
20241216,154100,16310157335,2090,2090,2090,2090,0
20241216,154000,16310157335,2090,2090,2090,2090,0
20241216,153900,16310157335,2090,2090,2090,2090,0
20241216,153800,16310157335,2090,2090,2090,2090,0
20241216,153700,16310157335,2090,2090,2090,2090,0
20241216,153600,16310157335,2090,2090,2090,2090,0
20241216,153500,16310157335,2090,2090,2090,2090,0
20241216,153400,16310157335,2090,2090,2090,2090,0
20241216,153300,16310157335,2090,2090,2090,2090,0
20241216,153200,16310157335,2090,2090,2090,2090,0
20241216,153100,16310157335,2090,2090,2090,2090,0
20241216,153000,16310157335,2090,2090,2090,2090,68602
20241216,152900,16166779155,2095,2095,2095,2095,0
20241216,152800,16166779155,2095,2095,2095,2095,0
20241216,152700,16166779155,2095,2095,2095,2095,0
20241216,152600,16166779155,2095,2095,2095,2095,0
20241216,152500,16166779155,2095,2095,2095,2095,0
20241216,152400,16166779155,2095,2095,2095,2095,0
20241216,152300,16166779155,2095,2095,2095,2095,0
20241216,152200,16166779155,2095,2095,2095,2095,0
20241216,152100,16166779155,2095,2095,2095,2095,0
20241216,152000,16166779155,2095,2095,2095,2095,0
20241216,151900,16166779155,2095,2080,2100,2075,18373
20241216,151800,16128494970,2080,2085,2090,2080,10427
20241216,151700,16106779815,2095,2090,2095,2085,9302
20241216,151600,16087334625,2090,2100,2100,2090,7003
20241216,151500,16072690105,2100,2095,2100,2090,7301
20241216,151400,16057399570,2095,2090,2100,2090,7033
20241216,151300,16042666705,2090,2085,2095,2080,8402
20241216,151200,16025111395,2090,2085,2090,2080,6687
20241216,151100,16011173790,2085,2090,2095,2080,23029
20241216,151000,15963108270,2090,2090,2095,2085,7139
20241216,150900,15948177405,2090,2085,2090,2080,9943
20241216,150800,15927431280,2085,2080,2085,2075,7668
20241216,150700,15911459855,2080,2075,2080,2075,2938
20241216,150600,15905361090,2075,2075,2080,2075,6060
20241216,150500,15892786375,2075,2070,2075,2070,8971
20241216,150400,15874186415,2070,2070,2075,2060,7849
20241216,150300,15857940225,2070,2060,2070,2060,12076
20241216,150200,15833034715,2060,2055,2060,2055,6688
20241216,150100,15819290250,2055,2055,2055,2055,3329
20241216,150000,15812449155,2050,2055,2055,2045,3944
20241216,145900,15804350720,2055,2055,2055,2050,2214
20241216,145800,15799805905,2055,2055,2055,2050,603
20241216,145700,15798568330,2050,2050,2050,2050,3213
20241216,145600,15791981680,2050,2050,2050,2045,742
20241216,145500,15790460600,2050,2050,2060,2045,26436
20241216,145400,15736184095,2050,2035,2055,2035,22280
20241216,145300,15690656030,2035,2035,2035,2035,11105
20241216,145200,15668057355,2025,2030,2035,2025,21510
20241216,145100,15624406435,2030,2040,2040,2030,19835
20241216,145000,15584141045,2035,2040,2040,2035,8587
20241216,144900,15566658435,2045,2040,2045,2040,6096
20241216,144800,15554205900,2040,2040,2040,2035,2735
20241216,144700,15548627625,2040,2035,2040,2035,8224
20241216,144600,15531871775,2035,2040,2040,2035,2669
20241216,144500,15526439835,2030,2040,2040,2030,10893
20241216,144400,15504281260,2040,2035,2040,2035,8254
20241216,144300,15487482870,2035,2035,2040,2035,3960
20241216,144200,15479423750,2030,2035,2035,2030,1290
20241216,144100,15476798605,2035,2035,2035,2035,6806
20241216,144000,15462948395,2040,2035,2040,2035,6449
20241216,143900,15449824030,2040,2040,2040,2030,11576
20241216,143800,15426281395,2040,2035,2040,2035,50
20241216,143700,15426179575,2040,2035,2040,2030,8422
20241216,143600,15409040550,2035,2030,2035,2030,406
20241216,143500,15408216365,2030,2030,2035,2030,3825
20241216,143400,15400446480,2030,2025,2035,2020,11018
20241216,143300,15378098720,2025,2025,2025,2020,5288
20241216,143200,15367399960,2025,2030,2030,2025,16801
20241216,143100,15333340230,2025,2025,2035,2015,50510
20241216,143000,15231188855,2025,2040,2045,2025,48179
20241216,142900,15133277390,2035,2040,2040,2035,5041
20241216,142800,15123010345,2040,2045,2045,2040,13502
20241216,142700,15095466135,2045,2050,2055,2045,8314
20241216,142600,15078449045,2050,2050,2055,2045,7838
20241216,142500,15062359170,2050,2050,2055,2045,4390
20241216,142400,15053365420,2045,2055,2055,2045,4862
20241216,142300,15043417920,2055,2050,2055,2045,1490
20241216,142200,15040370390,2055,2055,2055,2055,1093
20241216,142100,15038124275,2045,2070,2070,2040,48099
20241216,142000,14939541930,2070,2070,2075,2065,5267
20241216,141900,14928635735,2070,2070,2075,2070,14372
20241216,141800,14898828630,2070,2065,2070,2065,7011
20241216,141700,14884342255,2060,2060,2065,2060,562
20241216,141600,14883184525,2060,2060,2065,2060,1523
20241216,141500,14880047130,2060,2065,2065,2055,1864
20241216,141400,14876198505,2060,2060,2060,2060,6538
20241216,141300,14862730225,2055,2055,2055,2055,5780
20241216,141200,14850852325,2055,2055,2055,2055,6506
20241216,141100,14837482495,2055,2050,2055,2050,9563
20241216,141000,14817837070,2050,2055,2055,2050,6222
20241216,140900,14805081120,2050,2060,2060,2050,14984
20241216,140800,14774287500,2060,2060,2060,2060,2016
20241216,140700,14770134540,2055,2055,2060,2055,3891
20241216,140600,14762132935,2055,2065,2065,2055,1410
20241216,140500,14759234130,2055,2065,2065,2055,378
20241216,140400,14758456135,2065,2070,2070,2055,9148
20241216,140300,14739608610,2065,2060,2070,2060,2348
20241216,140200,14734752020,2060,2065,2070,2060,6514
20241216,140100,14721328105,2070,2070,2070,2060,2287
20241216,140000,14716614345,2070,2060,2070,2060,5260
20241216,135900,14705750600,2065,2065,2070,2065,3689
20241216,135800,14698132785,2055,2070,2070,2055,10344
20241216,135700,14676776245,2070,2070,2070,2065,1189
20241216,135600,14674315830,2070,2070,2070,2065,500
20241216,135500,14673282720,2070,2065,2070,2065,1239
20241216,135400,14670722310,2070,2075,2075,2070,4394
20241216,135300,14661624225,2075,2070,2075,2070,1918
20241216,135200,14657650960,2070,2070,2070,2070,3814
20241216,135100,14649755980,2070,2070,2075,2070,14654
20241216,135000,14619374050,2065,2065,2075,2065,11747
20241216,134900,14595073440,2060,2055,2060,2055,1903
20241216,134800,14591154390,2055,2065,2070,2055,13353
20241216,134700,14563631040,2065,2060,2065,2060,8256
20241216,134600,14546590810,2060,2060,2060,2060,1727
20241216,134500,14543033190,2060,2060,2060,2060,1
20241216,134400,14543031130,2060,2060,2065,2055,6683
20241216,134300,14529290580,2060,2055,2060,2055,4212
20241216,134200,14520621420,2060,2055,2060,2050,3957
20241216,134100,14512470210,2050,2060,2060,2050,9243
20241216,134000,14493490595,2060,2055,2060,2050,2464
20241216,133900,14488429815,2055,2055,2060,2055,4039
20241216,133800,14480128170,2050,2050,2055,2050,8647
20241216,133700,14462370630,2050,2065,2065,2045,17698
20241216,133600,14426097530,2065,2055,2065,2050,14994
20241216,133500,14395309115,2060,2060,2065,2060,8149
20241216,133400,14378521910,2060,2060,2065,2060,4849
20241216,133300,14368517775,2065,2065,2065,2060,6846
20241216,133200,14354399715,2065,2060,2065,2060,7379
20241216,133100,14339191570,2060,2055,2065,2055,15617
20241216,133000,14307044170,2055,2060,2060,2055,5737
20241216,132900,14295254030,2055,2050,2060,2050,3393
20241216,132800,14288286440,2050,2050,2055,2050,5061
20241216,132700,14277905635,2055,2055,2055,2050,683
20241216,132600,14276502095,2055,2060,2060,2050,5352
20241216,132500,14265521855,2055,2055,2060,2050,7115
20241216,132400,14250895570,2050,2055,2055,2040,38038
20241216,132300,14173028400,2050,2050,2055,2050,5178
20241216,132200,14162413060,2050,2070,2070,2050,21712
20241216,132100,14117776050,2070,2050,2070,2045,35012
20241216,132000,14045825790,2045,2055,2055,2045,21946
20241216,131900,14000894370,2055,2055,2060,2045,15395
20241216,131800,13969309565,2055,2050,2060,2050,6913
20241216,131700,13955112610,2050,2055,2060,2045,27405
20241216,131600,13898847345,2050,2050,2055,2045,11719
20241216,131500,13874812135,2050,2075,2080,2035,119867
20241216,131400,13628565960,2080,2075,2080,2070,7793
20241216,131300,13612405735,2075,2075,2075,2070,10051
20241216,131200,13591550805,2075,2070,2075,2065,11171
20241216,131100,13568420105,2070,2070,2070,2070,0
20241216,131000,13568420105,2070,2070,2070,2070,2608
20241216,130900,13563021545,2070,2075,2080,2070,16352
20241216,130800,13529155245,2075,2075,2080,2070,31122
20241216,130700,13464578215,2080,2085,2090,2080,14058
20241216,130600,13435298785,2090,2080,2090,2075,3746
20241216,130500,13427513265,2080,2080,2095,2075,43754
20241216,130400,13336508875,2075,2090,2095,2075,74984
20241216,130300,13180462845,2095,2105,2105,2090,17644
20241216,130200,13143505635,2105,2105,2105,2095,12671
20241216,130100,13116937155,2105,2100,2105,2095,15606
20241216,130000,13084171215,2100,2100,2105,2090,20777
20241216,125900,13040566145,2105,2095,2110,2085,21112
20241216,125800,12996217605,2090,2110,2110,2090,116757
20241216,125700,12750878635,2110,2120,2125,2110,27836
20241216,125600,12692023670,2120,2125,2125,2120,9430
20241216,125500,12672029860,2125,2130,2130,2120,24107
20241216,125400,12620833625,2130,2135,2135,2130,7064
20241216,125300,12605783660,2135,2135,2140,2135,468
20241216,125200,12604784475,2135,2130,2140,2130,2213
20241216,125100,12600065770,2135,2140,2140,2135,1069
20241216,125000,12597778115,2130,2145,2145,2130,17928
20241216,124900,12559570880,2145,2135,2150,2135,6748
20241216,124800,12545119245,2140,2140,2140,2140,1416
20241216,124700,12542089005,2135,2140,2140,2135,801
20241216,124600,12540376020,2140,2140,2140,2140,1635
20241216,124500,12536877120,2140,2135,2140,2135,3529
20241216,124400,12529342700,2135,2135,2135,2130,626
20241216,124300,12528008295,2135,2135,2135,2130,9069
20241216,124200,12508651025,2135,2130,2135,2130,894
20241216,124100,12506746790,2130,2130,2135,2130,3163
20241216,124000,12500009585,2130,2130,2135,2125,10714
20241216,123900,12477209085,2130,2130,2130,2125,3199
20241216,123800,12470406740,2130,2135,2135,2130,241
20241216,123700,12469892715,2135,2130,2135,2130,1833
20241216,123600,12465984640,2130,2125,2130,2120,1827
20241216,123500,12462101270,2125,2125,2130,2120,11684
20241216,123400,12437299765,2130,2135,2135,2125,2441
20241216,123300,12432110330,2135,2130,2135,2125,2748
20241216,123200,12426264730,2135,2130,2135,2125,4803
20241216,123100,12416034330,2130,2135,2135,2125,16863
20241216,123000,12380177520,2130,2130,2130,2130,2955
20241216,122900,12373883370,2135,2130,2135,2125,42566
20241216,122800,12283224615,2130,2140,2145,2130,31108
20241216,122700,12216731190,2145,2145,2145,2140,9648
20241216,122600,12196056230,2145,2145,2145,2140,1946
20241216,122500,12191885580,2145,2145,2150,2145,3079
20241216,122400,12185279960,2145,2145,2150,2145,4305
20241216,122300,12176045685,2150,2145,2150,2140,623
20241216,122200,12174709325,2145,2145,2145,2140,4206
20241216,122100,12165687770,2140,2145,2145,2140,9407
20241216,122000,12145536470,2145,2145,2150,2140,15823
20241216,121900,12111617275,2145,2145,2150,2145,2251
20241216,121800,12106788100,2145,2150,2155,2145,7711
20241216,121700,12090242115,2150,2150,2160,2145,7953
20241216,121600,12073157280,2160,2150,2160,2145,3930
20241216,121500,12064701565,2150,2150,2150,2145,1300
20241216,121400,12061909215,2150,2150,2155,2150,562
20241216,121300,12060700910,2150,2155,2155,2150,134
20241216,121200,12060412780,2150,2150,2155,2145,584
20241216,121100,12059157255,2150,2150,2150,2145,2041
20241216,121000,12054770245,2145,2155,2155,2145,417
20241216,120900,12053875300,2155,2155,2160,2150,10585
20241216,120800,12031117060,2155,2155,2160,2150,10152
20241216,120700,12009240075,2155,2160,2160,2155,2170
20241216,120600,12004561465,2160,2160,2160,2155,3373
20241216,120500,11997282165,2160,2160,2160,2160,1734
20241216,120400,11993536725,2160,2160,2160,2155,25
20241216,120300,11993482730,2160,2160,2160,2155,3210
20241216,120200,11986549140,2150,2160,2165,2150,30283
20241216,120100,11921290835,2165,2165,2165,2155,4106
20241216,120000,11912404995,2165,2160,2165,2155,3356
20241216,115900,11905157605,2160,2155,2160,2150,3075
20241216,115800,11898523535,2155,2155,2155,2150,6910
20241216,115700,11883666570,2155,2150,2155,2150,5821
20241216,115600,11871146740,2145,2150,2155,2145,649
20241216,115500,11869752620,2150,2155,2155,2145,9176
20241216,115400,11850055560,2155,2150,2155,2145,2070
20241216,115300,11845602805,2145,2145,2150,2145,5588
20241216,115200,11833610545,2145,2155,2160,2145,11258
20241216,115100,11809424370,2155,2155,2155,2150,2277
20241216,115000,11804522540,2155,2150,2155,2145,6821
20241216,114900,11789864885,2150,2170,2170,2150,18141
20241216,114800,11750695565,2175,2175,2175,2170,2395
20241216,114700,11745488945,2170,2165,2170,2165,4988
20241216,114600,11734682885,2165,2160,2165,2155,9315
20241216,114500,11714558445,2160,2160,2160,2155,943
20241216,114400,11712522315,2160,2165,2165,2155,2957
20241216,114300,11706136590,2165,2180,2180,2165,15817
20241216,114200,11671788720,2175,2170,2185,2170,19692
20241216,114100,11628894770,2170,2160,2170,2160,14272
20241216,114000,11597981645,2155,2160,2160,2150,7131
20241216,113900,11582591340,2155,2155,2155,2150,7285
20241216,113800,11566907185,2150,2150,2150,2145,13120
20241216,113700,11538701195,2145,2135,2150,2135,16339
20241216,113600,11503650795,2135,2135,2140,2125,60105
20241216,113500,11375521825,2135,2155,2160,2130,54591
20241216,113400,11258654165,2155,2145,2155,2140,24933
20241216,113300,11205097740,2145,2155,2160,2140,67275
20241216,113200,11060526655,2155,2165,2175,2155,33022
20241216,113100,10989090815,2170,2170,2170,2165,17843
20241216,113000,10950393350,2170,2170,2170,2170,8748
20241216,112900,10931410190,2170,2165,2175,2165,17625
20241216,112800,10893184400,2170,2170,2175,2165,10140
20241216,112700,10871197685,2175,2170,2180,2170,3987
20241216,112600,10862529640,2180,2180,2180,2165,10852
20241216,112500,10838934410,2175,2175,2180,2175,8480
20241216,112400,10820452160,2175,2175,2180,2170,10055
20241216,112300,10798565240,2175,2165,2175,2160,19256
20241216,112200,10756825175,2165,2160,2170,2155,27694
20241216,112100,10696946810,2160,2170,2170,2155,46273
20241216,112000,10596947805,2165,2185,2190,2165,71029
20241216,111900,10442586765,2190,2200,2200,2185,21691
20241216,111800,10395070720,2200,2210,2210,2195,13507
20241216,111700,10365355705,2210,2205,2215,2205,14443
20241216,111600,10333441120,2205,2205,2215,2200,11520
20241216,111500,10308034395,2205,2200,2205,2200,2421
20241216,111400,10302699055,2200,2200,2205,2195,11666
20241216,111300,10277023390,2200,2205,2205,2190,47261
20241216,111200,10173248835,2210,2210,2215,2200,16847
20241216,111100,10136063605,2205,2200,2205,2190,66398
20241216,111000,9990304710,2200,2215,2215,2195,64295
20241216,110900,9848646480,2210,2210,2220,2205,16470
20241216,110800,9812236820,2210,2245,2245,2200,147803
20241216,110700,9484887080,2240,2240,2250,2235,8876
20241216,110600,9465012180,2235,2260,2260,2235,78923
20241216,110500,9287863660,2250,2265,2265,2250,23666
20241216,110400,9234493540,2265,2255,2265,2255,10972
20241216,110300,9209729685,2260,2265,2265,2260,5537
20241216,110200,9197196310,2265,2260,2265,2250,22122
20241216,110100,9147261510,2255,2250,2260,2250,15056
20241216,110000,9113322760,2255,2250,2255,2245,7818
20241216,105900,9095758590,2245,2245,2255,2245,10019
20241216,105800,9073243000,2250,2250,2250,2240,42070
20241216,105700,8978876745,2250,2255,2255,2250,5746
20241216,105600,8965939835,2255,2245,2255,2240,89584
20241216,105500,8764761440,2250,2260,2265,2250,95764
20241216,105400,8549010510,2260,2260,2265,2260,2748
20241216,105300,8542800015,2265,2270,2270,2260,14796
20241216,105200,8509326690,2270,2265,2270,2260,60117
20241216,105100,8373349730,2265,2270,2270,2265,9105
20241216,105000,8352699660,2270,2265,2275,2265,5843
20241216,104900,8339451995,2270,2280,2280,2265,6408
20241216,104800,8324908040,2280,2275,2280,2275,7120
20241216,104700,8308709995,2270,2275,2280,2270,4667
20241216,104600,8298097010,2280,2275,2280,2275,3340
20241216,104500,8290485635,2275,2275,2280,2270,3885
20241216,104400,8281648745,2275,2275,2280,2265,2993
20241216,104300,8274863940,2270,2275,2280,2270,856
20241216,104200,8272920635,2280,2265,2280,2265,3002
20241216,104100,8266095425,2270,2270,2270,2265,21446
20241216,104000,8217475260,2275,2270,2275,2270,16241
20241216,103900,8180581265,2270,2275,2275,2270,1234
20241216,103800,8177779830,2270,2270,2275,2270,9468
20241216,103700,8156257965,2270,2275,2275,2270,10485
20241216,103600,8132418655,2275,2270,2275,2265,28794
20241216,103500,8067172140,2275,2280,2290,2265,58458
20241216,103400,7934413295,2280,2280,2295,2280,19385
20241216,103300,7890079570,2280,2285,2285,2280,8454
20241216,103200,7870773675,2285,2280,2290,2280,12456
20241216,103100,7842348230,2285,2285,2285,2275,28522
20241216,103000,7777255045,2285,2290,2295,2285,6620
20241216,102900,7762113380,2290,2295,2300,2290,12955
20241216,102800,7732398075,2295,2285,2295,2285,4481
20241216,102700,7722141175,2285,2285,2285,2285,4959
20241216,102600,7710809860,2280,2285,2290,2280,9986
20241216,102500,7688008300,2290,2295,2300,2280,22105
20241216,102400,7637416825,2300,2300,2300,2295,5617
20241216,102300,7624508050,2300,2300,2305,2295,5851
20241216,102200,7611050445,2295,2300,2305,2295,4118
20241216,102100,7601577595,2305,2300,2305,2295,5316
20241216,102000,7589358845,2295,2300,2300,2290,2092
20241216,101900,7584559300,2285,2295,2300,2285,15643
20241216,101800,7548643935,2295,2285,2300,2285,15938
20241216,101700,7512162825,2280,2290,2290,2280,10305
20241216,101600,7488652530,2285,2280,2290,2280,4886
20241216,101500,7477509580,2280,2280,2285,2280,5731
20241216,101400,7464427875,2285,2285,2285,2280,3062
20241216,101300,7457446455,2285,2280,2285,2275,1379
20241216,101200,7454302915,2275,2285,2285,2270,34894
20241216,101100,7374975815,2285,2285,2285,2280,4654
20241216,101000,7364342125,2280,2285,2285,2270,17773
20241216,100900,7323882305,2285,2290,2295,2275,59039
20241216,100800,7189303020,2295,2290,2295,2290,5211
20241216,100700,7177366980,2290,2295,2300,2290,9473
20241216,100600,7155654860,2300,2305,2305,2295,6118
20241216,100500,7141582245,2305,2305,2310,2300,9303
20241216,100400,7120114255,2310,2295,2310,2295,13527
20241216,100300,7088971875,2295,2295,2295,2290,14228
20241216,100200,7056328745,2295,2295,2295,2285,6436
20241216,100100,7041591885,2290,2295,2295,2290,2118
20241216,100000,7036733980,2300,2300,2300,2295,1214
20241216,095900,7033942175,2290,2300,2300,2290,5683
20241216,095800,7020924045,2295,2290,2295,2290,3630
20241216,095700,7012598675,2290,2290,2295,2290,6104
20241216,095600,6998614200,2290,2295,2295,2290,3551
20241216,095500,6990479280,2300,2290,2300,2285,2265
20241216,095400,6985284760,2290,2295,2305,2285,13217
20241216,095300,6955021100,2305,2290,2305,2285,8299
20241216,095200,6935981495,2290,2295,2295,2280,3965
20241216,095100,6926920585,2295,2285,2295,2280,49711
20241216,095000,6813498075,2285,2300,2300,2285,27838
20241216,094900,6749760410,2300,2305,2305,2295,9789
20241216,094800,6727237465,2305,2305,2310,2300,3277
20241216,094700,6719685740,2300,2305,2305,2300,11181
20241216,094600,6693938575,2310,2315,2320,2310,9331
20241216,094500,6672372065,2315,2310,2315,2310,12701
20241216,094400,6642979990,2310,2305,2310,2300,10510
20241216,094300,6618723340,2305,2305,2310,2300,10468
20241216,094200,6594608680,2295,2300,2310,2295,12833
20241216,094100,6565094000,2300,2300,2300,2290,16047
20241216,094000,6528267700,2300,2315,2315,2290,35972
20241216,093900,6445593160,2315,2325,2325,2315,31337
20241216,093800,6372900430,2325,2320,2325,2320,21284
20241216,093700,6323486825,2320,2310,2320,2310,13767
20241216,093600,6291656320,2310,2295,2310,2295,13355
20241216,093500,6260980995,2295,2310,2310,2295,5069
20241216,093400,6249308910,2310,2305,2310,2290,41959
20241216,093300,6152848770,2305,2305,2310,2300,11046
20241216,093200,6127382195,2305,2310,2310,2305,6397
20241216,093100,6112626245,2310,2315,2320,2310,9570
20241216,093000,6090480055,2315,2310,2315,2310,13349
20241216,092900,6059617410,2310,2315,2320,2310,14460
20241216,092800,6026115390,2315,2305,2320,2305,11236
20241216,092700,6000126865,2315,2300,2315,2300,20909
20241216,092600,5952000820,2305,2300,2305,2300,17237
20241216,092500,5912344915,2305,2295,2310,2295,21148
20241216,092400,5863692360,2295,2285,2300,2275,48436
20241216,092300,5753086205,2285,2295,2300,2285,41355
20241216,092200,5658332990,2295,2305,2305,2290,42031
20241216,092100,5561774950,2305,2310,2310,2305,6618
20241216,092000,5546503395,2310,2290,2310,2280,47375
20241216,091900,5437712295,2290,2310,2310,2285,64204
20241216,091800,5290317150,2310,2315,2315,2300,18142
20241216,091700,5248499680,2315,2320,2320,2300,114436
20241216,091600,4984674210,2320,2315,2325,2310,9863
20241216,091500,4961848390,2325,2320,2330,2315,17125
20241216,091400,4922085815,2320,2310,2330,2305,41678
20241216,091300,4825711685,2310,2325,2325,2305,38179
20241216,091200,4737399990,2320,2320,2330,2315,26594
20241216,091100,4675657825,2320,2315,2320,2300,44711
20241216,091000,4572472030,2315,2345,2350,2310,92422
20241216,090900,4357141750,2345,2360,2360,2320,95931
20241216,090800,4132808970,2360,2345,2360,2325,99157
20241216,090700,3899406215,2345,2350,2355,2320,119695
20241216,090600,3619208855,2350,2320,2370,2315,332211
20241216,090500,2839764270,2310,2300,2315,2290,87493
20241216,090400,2638023180,2300,2270,2305,2265,108078
20241216,090300,2391217695,2265,2305,2315,2265,226687
20241216,090200,1872379480,2305,2290,2330,2290,108379
20241216,090100,1622686260,2290,2295,2300,2265,192963
20241216,090000,1183074390,2295,2295,2350,2295,511413