stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,185900,73730194515,2785,2785,2785,2785,177889
20241206,185800,73730194515,2785,2785,2785,2785,0
20241206,185700,73730194515,2785,2785,2785,2785,0
20241206,185600,73730194515,2785,2785,2785,2785,0
20241206,185500,73730194515,2785,2785,2785,2785,0
20241206,185400,73730194515,2785,2785,2785,2785,0
20241206,185300,73730194515,2785,2785,2785,2785,0
20241206,185200,73730194515,2785,2785,2785,2785,0
20241206,185100,73730194515,2785,2785,2785,2785,0
20241206,185000,73730194515,2785,2785,2785,2785,0
20241206,184900,73730194515,2785,2785,2785,2785,0
20241206,184800,73730194515,2785,2785,2785,2785,0
20241206,184700,73730194515,2785,2785,2785,2785,0
20241206,184600,73730194515,2785,2785,2785,2785,0
20241206,184500,73730194515,2785,2785,2785,2785,0
20241206,184400,73730194515,2785,2785,2785,2785,0
20241206,184300,73730194515,2785,2785,2785,2785,0
20241206,184200,73730194515,2785,2785,2785,2785,0
20241206,184100,73730194515,2785,2785,2785,2785,0
20241206,184000,73730194515,2785,2785,2785,2785,0
20241206,183900,73730194515,2785,2785,2785,2785,0
20241206,183800,73730194515,2785,2785,2785,2785,0
20241206,183700,73730194515,2785,2785,2785,2785,0
20241206,183600,73730194515,2785,2785,2785,2785,0
20241206,183500,73730194515,2785,2785,2785,2785,0
20241206,183400,73730194515,2785,2785,2785,2785,0
20241206,183300,73730194515,2785,2785,2785,2785,0
20241206,183200,73730194515,2785,2785,2785,2785,0
20241206,183100,73730194515,2785,2785,2785,2785,0
20241206,183000,73730194515,2785,2785,2785,2785,0
20241206,182900,73730194515,2785,2785,2785,2785,177889
20241206,182800,73730194515,2785,2785,2785,2785,0
20241206,182700,73730194515,2785,2785,2785,2785,0
20241206,182600,73730194515,2785,2785,2785,2785,0
20241206,182500,73730194515,2785,2785,2785,2785,0
20241206,182400,73730194515,2785,2785,2785,2785,0
20241206,182300,73730194515,2785,2785,2785,2785,0
20241206,182200,73730194515,2785,2785,2785,2785,0
20241206,182100,73730194515,2785,2785,2785,2785,0
20241206,182000,73730194515,2785,2785,2785,2785,0
20241206,181900,73730194515,2785,2785,2785,2785,0
20241206,181800,73730194515,2785,2785,2785,2785,0
20241206,181700,73730194515,2785,2785,2785,2785,0
20241206,181600,73730194515,2785,2785,2785,2785,0
20241206,181500,73730194515,2785,2785,2785,2785,0
20241206,181400,73730194515,2785,2785,2785,2785,0
20241206,181300,73730194515,2785,2785,2785,2785,0
20241206,181200,73730194515,2785,2785,2785,2785,0
20241206,181100,73730194515,2785,2785,2785,2785,0
20241206,181000,73730194515,2785,2785,2785,2785,0
20241206,180900,73730194515,2785,2785,2785,2785,0
20241206,180800,73730194515,2785,2785,2785,2785,0
20241206,180700,73730194515,2785,2785,2785,2785,0
20241206,180600,73730194515,2785,2785,2785,2785,0
20241206,180500,73730194515,2785,2785,2785,2785,0
20241206,180400,73730194515,2785,2785,2785,2785,0
20241206,180300,73730194515,2785,2785,2785,2785,0
20241206,180200,73730194515,2785,2785,2785,2785,0
20241206,180100,73730194515,2785,2785,2785,2785,0
20241206,180000,73730194515,2785,2785,2785,2785,0
20241206,175900,73730194515,2785,2785,2785,2785,177889
20241206,175800,73730194515,2785,2785,2785,2785,0
20241206,175700,73730194515,2785,2785,2785,2785,0
20241206,175600,73730194515,2785,2785,2785,2785,0
20241206,175500,73730194515,2785,2785,2785,2785,0
20241206,175400,73730194515,2785,2785,2785,2785,0
20241206,175300,73730194515,2785,2785,2785,2785,0
20241206,175200,73730194515,2785,2785,2785,2785,0
20241206,175100,73730194515,2785,2785,2785,2785,0
20241206,175000,73730194515,2785,2785,2785,2785,0
20241206,174900,73730194515,2785,2785,2785,2785,0
20241206,174800,73730194515,2785,2785,2785,2785,0
20241206,174700,73730194515,2785,2785,2785,2785,0
20241206,174600,73730194515,2785,2785,2785,2785,0
20241206,174500,73730194515,2785,2785,2785,2785,0
20241206,174400,73730194515,2785,2785,2785,2785,0
20241206,174300,73730194515,2785,2785,2785,2785,0
20241206,174200,73730194515,2785,2785,2785,2785,0
20241206,174100,73730194515,2785,2785,2785,2785,0
20241206,174000,73730194515,2785,2785,2785,2785,0
20241206,173900,73730194515,2785,2785,2785,2785,0
20241206,173800,73730194515,2785,2785,2785,2785,0
20241206,173700,73730194515,2785,2785,2785,2785,0
20241206,173600,73730194515,2785,2785,2785,2785,0
20241206,173500,73730194515,2785,2785,2785,2785,0
20241206,173400,73730194515,2785,2785,2785,2785,0
20241206,173300,73730194515,2785,2785,2785,2785,0
20241206,173200,73730194515,2785,2785,2785,2785,0
20241206,173100,73730194515,2785,2785,2785,2785,0
20241206,173000,73730194515,2785,2785,2785,2785,0
20241206,172900,73730194515,2785,2785,2785,2785,177889
20241206,172800,73730194515,2785,2785,2785,2785,0
20241206,172700,73730194515,2785,2785,2785,2785,0
20241206,172600,73730194515,2785,2785,2785,2785,0
20241206,172500,73730194515,2785,2785,2785,2785,0
20241206,172400,73730194515,2785,2785,2785,2785,0
20241206,172300,73730194515,2785,2785,2785,2785,0
20241206,172200,73730194515,2785,2785,2785,2785,0
20241206,172100,73730194515,2785,2785,2785,2785,0
20241206,172000,73730194515,2785,2785,2785,2785,0
20241206,171900,73730194515,2785,2785,2785,2785,0
20241206,171800,73730194515,2785,2785,2785,2785,0
20241206,171700,73730194515,2785,2785,2785,2785,0
20241206,171600,73730194515,2785,2785,2785,2785,0
20241206,171500,73730194515,2785,2785,2785,2785,0
20241206,171400,73730194515,2785,2785,2785,2785,0
20241206,171300,73730194515,2785,2785,2785,2785,0
20241206,171200,73730194515,2785,2785,2785,2785,0
20241206,171100,73730194515,2785,2785,2785,2785,0
20241206,171000,73730194515,2785,2785,2785,2785,0
20241206,170900,73730194515,2785,2785,2785,2785,0
20241206,170800,73730194515,2785,2785,2785,2785,0
20241206,170700,73730194515,2785,2785,2785,2785,0
20241206,170600,73730194515,2785,2785,2785,2785,0
20241206,170500,73730194515,2785,2785,2785,2785,0
20241206,170400,73730194515,2785,2785,2785,2785,0
20241206,170300,73730194515,2785,2785,2785,2785,0
20241206,170200,73730194515,2785,2785,2785,2785,0
20241206,170100,73730194515,2785,2785,2785,2785,0
20241206,170000,73730194515,2785,2785,2785,2785,0
20241206,165900,73730194515,2785,2785,2785,2785,177889
20241206,165800,73730194515,2785,2785,2785,2785,0
20241206,165700,73730194515,2785,2785,2785,2785,0
20241206,165600,73730194515,2785,2785,2785,2785,0
20241206,165500,73730194515,2785,2785,2785,2785,0
20241206,165400,73730194515,2785,2785,2785,2785,0
20241206,165300,73730194515,2785,2785,2785,2785,0
20241206,165200,73730194515,2785,2785,2785,2785,0
20241206,165100,73730194515,2785,2785,2785,2785,0
20241206,165000,73730194515,2785,2785,2785,2785,0
20241206,164900,73730194515,2785,2785,2785,2785,0
20241206,164800,73730194515,2785,2785,2785,2785,0
20241206,164700,73730194515,2785,2785,2785,2785,0
20241206,164600,73730194515,2785,2785,2785,2785,0
20241206,164500,73730194515,2785,2785,2785,2785,0
20241206,164400,73730194515,2785,2785,2785,2785,0
20241206,164300,73730194515,2785,2785,2785,2785,0
20241206,164200,73730194515,2785,2785,2785,2785,0
20241206,164100,73730194515,2785,2785,2785,2785,0
20241206,164000,73730194515,2785,2785,2785,2785,0
20241206,163900,73730194515,2785,2785,2785,2785,0
20241206,163800,73730194515,2785,2785,2785,2785,0
20241206,163700,73730194515,2785,2785,2785,2785,0
20241206,163600,73730194515,2785,2785,2785,2785,0
20241206,163500,73730194515,2785,2785,2785,2785,0
20241206,163400,73730194515,2785,2785,2785,2785,0
20241206,163300,73730194515,2785,2785,2785,2785,0
20241206,163200,73730194515,2785,2785,2785,2785,0
20241206,163100,73730194515,2785,2785,2785,2785,0
20241206,163000,73730194515,2785,2785,2785,2785,0
20241206,162900,73730194515,2785,2785,2785,2785,177889
20241206,162800,73730194515,2785,2785,2785,2785,0
20241206,162700,73730194515,2785,2785,2785,2785,0
20241206,162600,73730194515,2785,2785,2785,2785,0
20241206,162500,73730194515,2785,2785,2785,2785,0
20241206,162400,73730194515,2785,2785,2785,2785,0
20241206,162300,73730194515,2785,2785,2785,2785,0
20241206,162200,73730194515,2785,2785,2785,2785,0
20241206,162100,73730194515,2785,2785,2785,2785,0
20241206,162000,73730194515,2785,2785,2785,2785,0
20241206,161900,73730194515,2785,2785,2785,2785,0
20241206,161800,73730194515,2785,2785,2785,2785,0
20241206,161700,73730194515,2785,2785,2785,2785,0
20241206,161600,73730194515,2785,2785,2785,2785,0
20241206,161500,73730194515,2785,2785,2785,2785,0
20241206,161400,73730194515,2785,2785,2785,2785,0
20241206,161300,73730194515,2785,2785,2785,2785,0
20241206,161200,73730194515,2785,2785,2785,2785,0
20241206,161100,73730194515,2785,2785,2785,2785,0
20241206,161000,73730194515,2785,2785,2785,2785,0
20241206,160900,73730194515,2785,2785,2785,2785,0
20241206,160800,73730194515,2785,2785,2785,2785,0
20241206,160700,73730194515,2785,2785,2785,2785,0
20241206,160600,73730194515,2785,2785,2785,2785,0
20241206,160500,73730194515,2785,2785,2785,2785,0
20241206,160400,73730194515,2785,2785,2785,2785,0
20241206,160300,73730194515,2785,2785,2785,2785,0
20241206,160200,73730194515,2785,2785,2785,2785,0
20241206,160100,73730194515,2785,2785,2785,2785,0
20241206,160000,73730194515,2785,2785,2785,2785,0
20241206,155900,73730194515,2785,2785,2785,2785,177889
20241206,155800,73730194515,2785,2785,2785,2785,0
20241206,155700,73730194515,2785,2785,2785,2785,0
20241206,155600,73730194515,2785,2785,2785,2785,0
20241206,155500,73730194515,2785,2785,2785,2785,0
20241206,155400,73730194515,2785,2785,2785,2785,0
20241206,155300,73730194515,2785,2785,2785,2785,0
20241206,155200,73730194515,2785,2785,2785,2785,0
20241206,155100,73730194515,2785,2785,2785,2785,0
20241206,155000,73730194515,2785,2785,2785,2785,0
20241206,154900,73730194515,2785,2785,2785,2785,0
20241206,154800,73730194515,2785,2785,2785,2785,0
20241206,154700,73730194515,2785,2785,2785,2785,0
20241206,154600,73730194515,2785,2785,2785,2785,0
20241206,154500,73730194515,2785,2785,2785,2785,0
20241206,154400,73730194515,2785,2785,2785,2785,0
20241206,154300,73730194515,2785,2785,2785,2785,0
20241206,154200,73730194515,2785,2785,2785,2785,0
20241206,154100,73730194515,2785,2785,2785,2785,0
20241206,154000,73730194515,2785,2785,2785,2785,0
20241206,153900,73730194515,2785,2785,2785,2785,0
20241206,153800,73730194515,2785,2785,2785,2785,0
20241206,153700,73730194515,2785,2785,2785,2785,0
20241206,153600,73730194515,2785,2785,2785,2785,0
20241206,153500,73730194515,2785,2785,2785,2785,0
20241206,153400,73730194515,2785,2785,2785,2785,0
20241206,153300,73730194515,2785,2785,2785,2785,0
20241206,153200,73730194515,2785,2785,2785,2785,0
20241206,153100,73730194515,2785,2785,2785,2785,0
20241206,153000,73730194515,2785,2785,2785,2785,177889
20241206,152900,73234773650,2780,2780,2780,2780,0
20241206,152800,73234773650,2780,2780,2780,2780,0
20241206,152700,73234773650,2780,2780,2780,2780,0
20241206,152600,73234773650,2780,2780,2780,2780,0
20241206,152500,73234773650,2780,2780,2780,2780,0
20241206,152400,73234773650,2780,2780,2780,2780,0
20241206,152300,73234773650,2780,2780,2780,2780,0
20241206,152200,73234773650,2780,2780,2780,2780,0
20241206,152100,73234773650,2780,2780,2780,2780,0
20241206,152000,73234773650,2780,2780,2780,2780,0
20241206,151900,73234773650,2780,2785,2790,2765,91089
20241206,151800,72981858930,2785,2815,2820,2780,44889
20241206,151700,72856176390,2820,2805,2845,2800,75181
20241206,151600,72643991640,2805,2800,2805,2755,96121
20241206,151500,72376501090,2800,2820,2820,2770,103450
20241206,151400,72087270535,2820,2850,2865,2820,61531
20241206,151300,71912060850,2845,2865,2885,2830,91982
20241206,151200,71648844145,2870,2870,2875,2850,113092
20241206,151100,71324683695,2870,2855,2870,2850,27757
20241206,151000,71245360525,2860,2830,2860,2810,47359
20241206,150900,71110768635,2835,2830,2845,2815,46260
20241206,150800,70979625500,2830,2820,2840,2820,42720
20241206,150700,70858876510,2820,2820,2830,2805,39339
20241206,150600,70748094260,2820,2810,2830,2800,63255
20241206,150500,70570228405,2800,2775,2820,2765,62924
20241206,150400,70394070540,2780,2740,2885,2725,90743
20241206,150300,70141576340,2740,2805,2805,2710,152262
20241206,150200,69722670420,2805,2810,2810,2790,36012
20241206,150100,69621913000,2790,2845,2855,2775,98940
20241206,150000,69344363825,2845,2870,2875,2835,63787
20241206,145900,69162674490,2875,2885,2890,2875,45313
20241206,145800,69031955930,2885,2880,2890,2875,39833
20241206,145700,68917107410,2880,2890,2890,2875,39220
20241206,145600,68804082890,2885,2905,2910,2880,99546
20241206,145500,68515659680,2910,2870,2910,2865,110622
20241206,145400,68195907205,2870,2855,2875,2855,50382
20241206,145300,68051436490,2850,2830,2855,2830,41767
20241206,145200,67932753890,2830,2840,2840,2825,12514
20241206,145100,67897309745,2840,2810,2840,2805,39663
20241206,145000,67785334685,2810,2800,2810,2785,29598
20241206,144900,67702678815,2805,2795,2805,2770,32198
20241206,144800,67612890475,2795,2835,2835,2795,41405
20241206,144700,67496510915,2830,2840,2840,2830,10444
20241206,144600,67466910800,2840,2845,2845,2825,15921
20241206,144500,67421768045,2845,2830,2850,2825,23903
20241206,144400,67353907660,2825,2830,2830,2825,5091
20241206,144300,67339520110,2830,2815,2830,2810,17845
20241206,144200,67289170360,2815,2840,2840,2810,21820
20241206,144100,67227609075,2845,2840,2845,2830,18404
20241206,144000,67175377165,2840,2845,2845,2820,22222
20241206,143900,67112429505,2845,2855,2860,2840,25173
20241206,143800,67040784030,2855,2860,2865,2855,11936
20241206,143700,67006666605,2865,2880,2880,2860,38995
20241206,143600,66894833420,2880,2875,2880,2870,9130
20241206,143500,66868594620,2870,2880,2880,2865,8035
20241206,143400,66845501885,2880,2885,2885,2860,17880
20241206,143300,66794053690,2885,2860,2885,2860,17531
20241206,143200,66743645770,2865,2890,2890,2845,50940
20241206,143100,66597215050,2890,2880,2890,2875,13920
20241206,143000,66557028710,2880,2860,2880,2860,11806
20241206,142900,66523171885,2860,2850,2870,2850,20676
20241206,142800,66464100700,2850,2845,2850,2840,31110
20241206,142700,66375632485,2845,2850,2855,2840,15995
20241206,142600,66330080395,2850,2875,2875,2850,55398
20241206,142500,66171583015,2870,2890,2895,2865,172779
20241206,142400,65672500710,2890,2900,2900,2890,42628
20241206,142300,65549120535,2900,2900,2900,2895,23615
20241206,142200,65480692055,2900,2895,2900,2890,32270
20241206,142100,65387208105,2895,2875,2895,2875,69619
20241206,142000,65186120075,2875,2865,2880,2865,23381
20241206,141900,65118904425,2865,2870,2870,2860,37622
20241206,141800,65011008135,2870,2860,2875,2855,65101
20241206,141700,64824393140,2860,2850,2860,2850,11783
20241206,141600,64790768685,2845,2860,2860,2845,16767
20241206,141500,64742956020,2855,2850,2860,2850,20559
20241206,141400,64684220425,2850,2845,2850,2840,13709
20241206,141300,64645195725,2845,2845,2850,2840,10512
20241206,141200,64615270145,2845,2850,2855,2840,29143
20241206,141100,64532477035,2855,2850,2855,2840,12557
20241206,141000,64496778635,2850,2860,2860,2850,47664
20241206,140900,64360782760,2860,2840,2860,2840,81293
20241206,140800,64129229645,2840,2820,2840,2815,27886
20241206,140700,64050504745,2815,2830,2835,2815,19912
20241206,140600,63994307370,2835,2835,2845,2830,23022
20241206,140500,63929081920,2835,2830,2845,2830,39122
20241206,140400,63818087030,2830,2835,2835,2825,23933
20241206,140300,63750368515,2840,2815,2840,2815,22552
20241206,140200,63686609750,2825,2825,2830,2815,22032
20241206,140100,63624353445,2820,2820,2830,2815,25707
20241206,140000,63551848305,2820,2830,2835,2820,63772
20241206,135900,63371436435,2830,2810,2830,2810,56217
20241206,135800,63212945675,2810,2790,2810,2785,25053
20241206,135700,63142844860,2790,2790,2795,2785,10453
20241206,135600,63113672480,2785,2800,2800,2780,18352
20241206,135500,63062425865,2795,2775,2800,2770,47676
20241206,135400,62929421620,2775,2780,2790,2770,28115
20241206,135300,62851298925,2780,2775,2780,2765,25773
20241206,135200,62779808045,2770,2770,2775,2765,29330
20241206,135100,62698568090,2770,2755,2770,2755,17867
20241206,135000,62649238165,2755,2765,2765,2750,5649
20241206,134900,62633665885,2765,2745,2765,2740,20557
20241206,134800,62577059360,2745,2735,2770,2725,37613
20241206,134700,62473595665,2730,2715,2730,2700,32608
20241206,134600,62385082750,2715,2730,2730,2715,17615
20241206,134500,62337151835,2725,2730,2750,2720,32168
20241206,134400,62249309560,2725,2710,2730,2710,5242
20241206,134300,62235039115,2710,2695,2780,2685,63676
20241206,134200,62061164280,2700,2715,2720,2640,101019
20241206,134100,61790327255,2720,2735,2735,2715,34720
20241206,134000,61695760460,2730,2745,2750,2730,32171
20241206,133900,61607709290,2745,2745,2760,2735,24906
20241206,133800,61539261165,2745,2735,2745,2725,33055
20241206,133700,61448789735,2725,2705,2745,2705,59712
20241206,133600,61285797620,2705,2690,2715,2680,47380
20241206,133500,61157927805,2670,2650,2690,2650,52948
20241206,133400,61016966270,2650,2665,2690,2650,64565
20241206,133300,60845078980,2665,2655,2715,2650,64568
20241206,133200,60673090820,2655,2645,2755,2640,68725
20241206,133100,60489244990,2640,2665,2730,2635,212410
20241206,133000,59924925730,2665,2710,2710,2660,44257
20241206,132900,59806367205,2700,2670,2745,2660,85657
20241206,132800,59575112540,2670,2665,2725,2650,118142
20241206,132700,59257809300,2665,2765,2770,2665,167044
20241206,132600,58804254450,2765,2780,2785,2765,14911
20241206,132500,58762919995,2785,2780,2800,2775,29524
20241206,132400,58680624655,2775,2790,2790,2775,13806
20241206,132300,58642191735,2785,2795,2800,2785,20592
20241206,132200,58584671030,2790,2795,2800,2785,38707
20241206,132100,58476465780,2785,2765,2795,2765,20748
20241206,132000,58418827510,2765,2770,2775,2765,9457
20241206,131900,58392638265,2775,2770,2780,2760,32230
20241206,131800,58303345215,2775,2770,2775,2770,3304
20241206,131700,58294187290,2775,2770,2775,2765,5957
20241206,131600,58277695330,2770,2775,2775,2765,21580
20241206,131500,58217933625,2770,2760,2775,2755,25435
20241206,131400,58147695010,2755,2760,2765,2750,39485
20241206,131300,58038889070,2760,2795,2795,2760,45608
20241206,131200,57912109390,2795,2790,2795,2785,13018
20241206,131100,57875779845,2790,2790,2795,2790,12187
20241206,131000,57841745710,2795,2790,2800,2775,24090
20241206,130900,57774638050,2790,2770,2790,2770,30007
20241206,130800,57691141445,2770,2775,2780,2750,67905
20241206,130700,57503459165,2775,2790,2795,2765,60152
20241206,130600,57336250035,2790,2805,2810,2790,55404
20241206,130500,57181153925,2805,2810,2815,2800,30594
20241206,130400,57095297855,2805,2810,2815,2805,14092
20241206,130300,57055706880,2810,2810,2820,2805,22106
20241206,130200,56993559600,2810,2815,2820,2810,25451
20241206,130100,56921953640,2815,2835,2840,2810,36819
20241206,130000,56817729885,2835,2820,2835,2820,11339
20241206,125900,56785645055,2825,2835,2840,2820,17839
20241206,125800,56735133355,2835,2835,2840,2830,13863
20241206,125700,56695824935,2835,2835,2840,2830,2692
20241206,125600,56688191755,2835,2830,2845,2830,22145
20241206,125500,56625426785,2830,2815,2835,2795,63903
20241206,125400,56445886435,2815,2815,2820,2810,25090
20241206,125300,56375253120,2815,2830,2830,2815,45641
20241206,125200,56246541060,2830,2840,2840,2820,23604
20241206,125100,56179786280,2835,2835,2840,2825,12445
20241206,125000,56144505560,2830,2825,2830,2820,21455
20241206,124900,56083829510,2825,2840,2840,2815,24239
20241206,124800,56015310825,2840,2840,2845,2830,20009
20241206,124700,55958531865,2840,2845,2860,2830,81304
20241206,124600,55727070520,2850,2850,2855,2835,28023
20241206,124500,55647307325,2850,2825,2855,2825,40255
20241206,124400,55532986755,2825,2825,2840,2820,58852
20241206,124300,55366507945,2820,2805,2825,2800,39110
20241206,124200,55256509170,2805,2770,2810,2770,86880
20241206,124100,55013891815,2760,2800,2800,2740,170420
20241206,124000,54541805510,2800,2800,2810,2795,41012
20241206,123900,54426973070,2805,2805,2830,2800,108844
20241206,123800,54120536115,2810,2820,2820,2800,109363
20241206,123700,53813273610,2815,2850,2855,2795,111960
20241206,123600,53497453365,2850,2870,2870,2850,58254
20241206,123500,53330826075,2870,2885,2885,2865,32015
20241206,123400,53238914370,2880,2890,2895,2865,44724
20241206,123300,53110295625,2885,2885,2900,2885,31018
20241206,123200,53020522515,2890,2880,2895,2875,67562
20241206,123100,52825704340,2875,2875,2880,2865,43666
20241206,123000,52700268440,2875,2885,2895,2870,62575
20241206,122900,52520138070,2895,2890,2905,2880,71547
20241206,122800,52313201915,2885,2880,2890,2875,37425
20241206,122700,52205237165,2890,2910,2915,2885,64036
20241206,122600,52019749315,2915,2935,2940,2910,52346
20241206,122500,51866593810,2930,2940,2945,2930,50907
20241206,122400,51717091395,2940,2950,2950,2940,69252
20241206,122300,51513073450,2945,2940,2950,2935,48021
20241206,122200,51371703755,2940,2935,2940,2935,21083
20241206,122100,51309751175,2940,2930,2940,2925,32731
20241206,122000,51213787810,2925,2930,2935,2925,35718
20241206,121900,51109193480,2930,2930,2935,2925,27873
20241206,121800,51027504180,2935,2920,2935,2910,66248
20241206,121700,50833848305,2915,2930,2935,2915,90946
20241206,121600,50567571435,2935,2925,2935,2925,64779
20241206,121500,50377807545,2925,2920,2930,2915,49364
20241206,121400,50233552225,2915,2915,2930,2905,88304
20241206,121300,49975855770,2915,2900,2915,2895,81089
20241206,121200,49740158700,2900,2900,2900,2895,41661
20241206,121100,49619406540,2900,2890,2900,2885,61829
20241206,121000,49440680025,2885,2870,2885,2870,56366
20241206,120900,49278251135,2870,2865,2875,2860,35973
20241206,120800,49175135695,2870,2875,2875,2865,44784
20241206,120700,49046556755,2875,2875,2880,2870,47705
20241206,120600,48909418000,2880,2880,2885,2870,92248
20241206,120500,48644056175,2880,2865,2880,2855,62522
20241206,120400,48464598280,2860,2865,2875,2855,130136
20241206,120300,48091924610,2865,2860,2865,2855,57566
20241206,120200,47927283400,2855,2855,2855,2855,0
20241206,120100,47927283400,2855,2835,2855,2835,106661
20241206,120000,47623548390,2835,2825,2840,2820,75942
20241206,115900,47408526475,2825,2810,2825,2810,45551
20241206,115800,47280218875,2810,2810,2815,2805,20978
20241206,115700,47221269590,2810,2815,2815,2810,20190
20241206,115600,47164521410,2815,2810,2815,2810,12139
20241206,115500,47130389180,2810,2820,2820,2810,13797
20241206,115400,47091587595,2820,2810,2820,2805,32497
20241206,115300,47000171235,2810,2810,2810,2805,20631
20241206,115200,46942201795,2810,2805,2810,2800,34559
20241206,115100,46845219635,2810,2810,2810,2800,15647
20241206,115000,46801320995,2810,2805,2810,2800,8151
20241206,114900,46778451460,2805,2800,2805,2795,16120
20241206,114800,46733313285,2805,2800,2805,2800,8188
20241206,114700,46710370670,2805,2800,2805,2795,26588
20241206,114600,46635891725,2800,2790,2800,2790,22403
20241206,114500,46573255210,2795,2790,2795,2785,10933
20241206,114400,46542746310,2790,2785,2795,2785,13483
20241206,114300,46505160530,2790,2785,2795,2780,29402
20241206,114200,46423152690,2785,2765,2785,2760,48578
20241206,114100,46288891500,2765,2795,2795,2765,58554
20241206,114000,46126367410,2800,2800,2805,2795,19020
20241206,113900,46073138240,2800,2800,2805,2790,18564
20241206,113800,46021237215,2795,2810,2815,2795,33884
20241206,113700,45926165255,2810,2820,2825,2810,27991
20241206,113600,45847325050,2820,2820,2825,2815,36688
20241206,113500,45743891665,2820,2810,2820,2800,41701
20241206,113400,45626601035,2800,2790,2810,2785,43904
20241206,113300,45503892165,2790,2795,2800,2790,8028
20241206,113200,45481469760,2795,2790,2800,2785,21518
20241206,113100,45421440730,2790,2805,2810,2790,45032
20241206,113000,45295501455,2805,2815,2815,2805,30798
20241206,112900,45208960665,2810,2815,2815,2810,15579
20241206,112800,45165146945,2815,2820,2825,2810,34232
20241206,112700,45068729295,2815,2825,2835,2815,54699
20241206,112600,44914096560,2825,2830,2830,2815,35288
20241206,112500,44814459965,2830,2795,2830,2790,71460
20241206,112400,44613681270,2795,2795,2800,2780,31626
20241206,112300,44525419715,2795,2800,2805,2795,40859
20241206,112200,44411017910,2800,2800,2810,2800,35254
20241206,112100,44312217990,2800,2815,2815,2800,32751
20241206,112000,44220292970,2810,2810,2820,2805,54543
20241206,111900,44066966490,2810,2840,2845,2810,39726
20241206,111800,43954648665,2845,2845,2845,2830,95736
20241206,111700,43682966835,2845,2840,2845,2830,80600
20241206,111600,43454190725,2835,2830,2840,2820,106183
20241206,111500,43153714350,2825,2820,2840,2815,156786
20241206,111400,42710003985,2820,2810,2820,2800,85879
20241206,111300,42468764460,2810,2795,2815,2790,135453
20241206,111200,42088865020,2795,2780,2795,2770,78480
20241206,111100,41870308945,2780,2770,2780,2765,68297
20241206,111000,41681048920,2770,2765,2770,2760,21028
20241206,110900,41622936695,2765,2760,2770,2760,13557
20241206,110800,41585447465,2770,2770,2770,2755,34233
20241206,110700,41490829120,2765,2755,2770,2750,34709
20241206,110600,41395028335,2755,2740,2755,2735,28455
20241206,110500,41316908520,2745,2735,2745,2725,67082
20241206,110400,41133554780,2740,2755,2755,2735,50623
20241206,110300,40994646000,2755,2760,2765,2750,35315
20241206,110200,40897329650,2765,2775,2775,2755,23779
20241206,110100,40831604950,2775,2770,2775,2765,21911
20241206,110000,40770887950,2770,2770,2780,2770,18757
20241206,105900,40718859200,2775,2765,2785,2760,52264
20241206,105800,40574067140,2765,2765,2770,2755,18541
20241206,105700,40522769645,2765,2770,2770,2750,60378
20241206,105600,40356016105,2765,2770,2775,2765,19957
20241206,105500,40300778220,2770,2785,2785,2770,30100
20241206,105400,40217139750,2780,2745,2785,2740,58046
20241206,105300,40056985785,2745,2765,2765,2745,56638
20241206,105200,39900952120,2765,2765,2795,2760,56337
20241206,105100,39744796610,2775,2780,2785,2765,37666
20241206,105000,39640275585,2780,2785,2785,2775,41615
20241206,104900,39524653865,2780,2780,2790,2770,44959
20241206,104800,39399828265,2780,2795,2800,2780,61489
20241206,104700,39228088445,2800,2800,2800,2795,33671
20241206,104600,39133937995,2795,2800,2805,2790,63805
20241206,104500,38955437745,2795,2800,2815,2790,204507
20241206,104400,38382361150,2800,2785,2800,2785,93696
20241206,104300,38120637240,2790,2785,2790,2770,66492
20241206,104200,37935884895,2785,2770,2785,2765,64848
20241206,104100,37755983385,2770,2765,2770,2765,41389
20241206,104000,37641423715,2765,2750,2770,2745,78759
20241206,103900,37424066105,2750,2730,2750,2715,39141
20241206,103800,37317108860,2730,2730,2730,2705,121589
20241206,103700,36986819810,2735,2750,2755,2730,79871
20241206,103600,36767892445,2750,2755,2760,2750,62593
20241206,103500,36595669875,2755,2785,2790,2755,59755
20241206,103400,36430372465,2790,2790,2795,2770,82232
20241206,103300,36201534230,2790,2800,2800,2785,104832
20241206,103200,35908983615,2800,2790,2805,2785,107952
20241206,103100,35606912800,2790,2780,2805,2780,149225
20241206,103000,35189652500,2780,2795,2795,2780,76215
20241206,102900,34977304780,2795,2805,2805,2780,129551
20241206,102800,34615471665,2800,2810,2815,2780,144081
20241206,102700,34211919975,2805,2760,2810,2745,245198
20241206,102600,33531540375,2760,2715,2770,2710,116698
20241206,102500,33210819170,2715,2715,2720,2700,71168
20241206,102400,33017901255,2715,2755,2760,2700,143468
20241206,102300,32627066750,2760,2770,2780,2745,87260
20241206,102200,32385417780,2775,2745,2780,2725,178206
20241206,102100,31896576475,2745,2790,2790,2730,216699
20241206,102000,31299768595,2790,2795,2800,2765,181013
20241206,101900,30795459805,2795,2800,2805,2735,243276
20241206,101800,30118934675,2800,2760,2820,2755,487901
20241206,101700,28754955790,2760,2680,2760,2680,260990
20241206,101600,28045539970,2685,2730,2735,2680,214302
20241206,101500,27465291860,2730,2700,2740,2695,499833
20241206,101400,26105283195,2700,2630,2700,2630,348217
20241206,101300,25174620820,2630,2620,2635,2615,58288
20241206,101200,25021542775,2620,2640,2645,2605,83363
20241206,101100,24802509670,2640,2605,2645,2605,135915
20241206,101000,24445092010,2605,2610,2610,2595,75369
20241206,100900,24248958690,2600,2620,2620,2595,80269
20241206,100800,24039411095,2620,2580,2620,2580,87343
20241206,100700,23812364715,2580,2565,2595,2560,77474
20241206,100600,23612776180,2565,2590,2590,2560,85429
20241206,100500,23393299370,2580,2565,2605,2540,207483
20241206,100400,22858019305,2560,2645,2655,2560,224765
20241206,100300,22269972995,2645,2645,2665,2640,196115
20241206,100200,21749902420,2650,2655,2660,2635,145813
20241206,100100,21363740990,2655,2650,2670,2625,342072
20241206,100000,20456622085,2650,2620,2650,2600,528103
20241206,095900,19072722320,2610,2600,2635,2600,468649
20241206,095800,17849787410,2595,2595,2595,2595,0
20241206,095700,17849787410,2595,2595,2595,2595,0
20241206,095600,17849787410,2595,2595,2595,2540,390627
20241206,095500,16842620715,2595,2490,2595,2490,821669
20241206,095400,14746747870,2490,2455,2495,2455,249231
20241206,095300,14128992945,2460,2460,2465,2450,36084
20241206,095200,14040300065,2465,2420,2465,2420,47121
20241206,095100,13924687915,2420,2470,2470,2410,107890
20241206,095000,13661838370,2465,2460,2475,2450,121308
20241206,094900,13362813170,2460,2440,2480,2440,107652
20241206,094800,13098112720,2440,2420,2445,2420,66977
20241206,094700,12935128545,2420,2410,2425,2400,80917
20241206,094600,12739856560,2415,2420,2425,2400,18103
20241206,094500,12696187305,2420,2390,2430,2390,63841
20241206,094400,12542167045,2390,2405,2410,2385,89762
20241206,094300,12327008470,2405,2440,2445,2385,82658
20241206,094200,12127761980,2440,2345,2465,2335,154945
20241206,094100,11759035350,2340,2325,2420,2300,219887
20241206,094000,11239286180,2315,2475,2480,2305,205435
20241206,093900,10742697305,2475,2480,2490,2475,84135
20241206,093800,10533866720,2490,2470,2505,2465,105191
20241206,093700,10271632270,2475,2490,2515,2455,210386
20241206,093600,9748017355,2490,2445,2495,2425,130744
20241206,093500,9425889660,2445,2505,2505,2445,216875
20241206,093400,8888204365,2500,2470,2525,2455,424741
20241206,093300,7826778920,2460,2515,2515,2420,371545
20241206,093200,6912539960,2510,2415,2510,2400,503236
20241206,093100,5677173685,2415,2360,2450,2320,706432
20241206,093000,3985591780,2280,2280,2280,2280,0
20241206,092900,3985591780,2280,2265,2280,2245,12735
20241206,092800,3956660415,2245,2130,2270,2120,164211
20241206,092700,3597025600,2125,2060,2140,2045,65286
20241206,092600,3461233610,2065,2055,2080,2055,24561
20241206,092500,3410449045,2060,2060,2065,2050,30393
20241206,092400,3347899305,2060,2050,2070,2040,24247
20241206,092300,3298006200,2050,2035,2065,2030,35861
20241206,092200,3224846830,2020,2085,2095,2000,99383
20241206,092100,3021120630,2090,2115,2115,2080,69298
20241206,092000,2875902710,2110,2115,2120,2110,25462
20241206,091900,2822080135,2115,2125,2125,2115,24653
20241206,091800,2769873645,2125,2115,2125,2110,21030
20241206,091700,2725361070,2110,2135,2150,2110,27987
20241206,091600,2665897115,2140,2155,2170,2140,27135
20241206,091500,2607553360,2160,2165,2170,2150,17372
20241206,091400,2569952920,2165,2130,2185,2130,21683
20241206,091300,2523102570,2115,2145,2175,2100,81513
20241206,091200,2348261405,2145,2115,2155,2105,43629
20241206,091100,2255269440,2115,2110,2120,2095,71245
20241206,091000,2105311175,2110,2120,2130,2110,29645
20241206,090900,2042428405,2115,2145,2155,2115,32550
20241206,090800,1972955665,2145,2145,2160,2140,60067
20241206,090700,1843953350,2145,2115,2165,2110,79017
20241206,090600,1675348755,2120,2075,2155,2070,204075
20241206,090500,1245900920,2070,2070,2070,2070,0
20241206,090400,1245900920,2070,2070,2070,2070,0
20241206,090300,1245900920,2070,2185,2190,2070,191291
20241206,090200,840227595,2185,2270,2270,2170,187141
20241206,090100,423726930,2270,2260,2295,2260,52857
20241206,090000,303371555,2260,2295,2295,2250,130232