stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,185900,28690352770,3520,3520,3520,3520,66938
20241216,185800,28690352770,3520,3520,3520,3520,0
20241216,185700,28690352770,3520,3520,3520,3520,0
20241216,185600,28690352770,3520,3520,3520,3520,0
20241216,185500,28690352770,3520,3520,3520,3520,0
20241216,185400,28690352770,3520,3520,3520,3520,0
20241216,185300,28690352770,3520,3520,3520,3520,0
20241216,185200,28690352770,3520,3520,3520,3520,0
20241216,185100,28690352770,3520,3520,3520,3520,0
20241216,185000,28690352770,3520,3520,3520,3520,0
20241216,184900,28690352770,3520,3520,3520,3520,0
20241216,184800,28690352770,3520,3520,3520,3520,0
20241216,184700,28690352770,3520,3520,3520,3520,0
20241216,184600,28690352770,3520,3520,3520,3520,0
20241216,184500,28690352770,3520,3520,3520,3520,0
20241216,184400,28690352770,3520,3520,3520,3520,0
20241216,184300,28690352770,3520,3520,3520,3520,0
20241216,184200,28690352770,3520,3520,3520,3520,0
20241216,184100,28690352770,3520,3520,3520,3520,0
20241216,184000,28690352770,3520,3520,3520,3520,0
20241216,183900,28690352770,3520,3520,3520,3520,0
20241216,183800,28690352770,3520,3520,3520,3520,0
20241216,183700,28690352770,3520,3520,3520,3520,0
20241216,183600,28690352770,3520,3520,3520,3520,0
20241216,183500,28690352770,3520,3520,3520,3520,0
20241216,183400,28690352770,3520,3520,3520,3520,0
20241216,183300,28690352770,3520,3520,3520,3520,0
20241216,183200,28690352770,3520,3520,3520,3520,0
20241216,183100,28690352770,3520,3520,3520,3520,0
20241216,183000,28690352770,3520,3520,3520,3520,0
20241216,182900,28690352770,3520,3520,3520,3520,66938
20241216,182800,28690352770,3520,3520,3520,3520,0
20241216,182700,28690352770,3520,3520,3520,3520,0
20241216,182600,28690352770,3520,3520,3520,3520,0
20241216,182500,28690352770,3520,3520,3520,3520,0
20241216,182400,28690352770,3520,3520,3520,3520,0
20241216,182300,28690352770,3520,3520,3520,3520,0
20241216,182200,28690352770,3520,3520,3520,3520,0
20241216,182100,28690352770,3520,3520,3520,3520,0
20241216,182000,28690352770,3520,3520,3520,3520,0
20241216,181900,28690352770,3520,3520,3520,3520,0
20241216,181800,28690352770,3520,3520,3520,3520,0
20241216,181700,28690352770,3520,3520,3520,3520,0
20241216,181600,28690352770,3520,3520,3520,3520,0
20241216,181500,28690352770,3520,3520,3520,3520,0
20241216,181400,28690352770,3520,3520,3520,3520,0
20241216,181300,28690352770,3520,3520,3520,3520,0
20241216,181200,28690352770,3520,3520,3520,3520,0
20241216,181100,28690352770,3520,3520,3520,3520,0
20241216,181000,28690352770,3520,3520,3520,3520,0
20241216,180900,28690352770,3520,3520,3520,3520,0
20241216,180800,28690352770,3520,3520,3520,3520,0
20241216,180700,28690352770,3520,3520,3520,3520,0
20241216,180600,28690352770,3520,3520,3520,3520,0
20241216,180500,28690352770,3520,3520,3520,3520,0
20241216,180400,28690352770,3520,3520,3520,3520,0
20241216,180300,28690352770,3520,3520,3520,3520,0
20241216,180200,28690352770,3520,3520,3520,3520,0
20241216,180100,28690352770,3520,3520,3520,3520,0
20241216,180000,28690352770,3520,3520,3520,3520,0
20241216,175900,28690352770,3520,3520,3520,3520,66938
20241216,175800,28690352770,3520,3520,3520,3520,0
20241216,175700,28690352770,3520,3520,3520,3520,0
20241216,175600,28690352770,3520,3520,3520,3520,0
20241216,175500,28690352770,3520,3520,3520,3520,0
20241216,175400,28690352770,3520,3520,3520,3520,0
20241216,175300,28690352770,3520,3520,3520,3520,0
20241216,175200,28690352770,3520,3520,3520,3520,0
20241216,175100,28690352770,3520,3520,3520,3520,0
20241216,175000,28690352770,3520,3520,3520,3520,0
20241216,174900,28690352770,3520,3520,3520,3520,0
20241216,174800,28690352770,3520,3520,3520,3520,0
20241216,174700,28690352770,3520,3520,3520,3520,0
20241216,174600,28690352770,3520,3520,3520,3520,0
20241216,174500,28690352770,3520,3520,3520,3520,0
20241216,174400,28690352770,3520,3520,3520,3520,0
20241216,174300,28690352770,3520,3520,3520,3520,0
20241216,174200,28690352770,3520,3520,3520,3520,0
20241216,174100,28690352770,3520,3520,3520,3520,0
20241216,174000,28690352770,3520,3520,3520,3520,0
20241216,173900,28690352770,3520,3520,3520,3520,0
20241216,173800,28690352770,3520,3520,3520,3520,0
20241216,173700,28690352770,3520,3520,3520,3520,0
20241216,173600,28690352770,3520,3520,3520,3520,0
20241216,173500,28690352770,3520,3520,3520,3520,0
20241216,173400,28690352770,3520,3520,3520,3520,0
20241216,173300,28690352770,3520,3520,3520,3520,0
20241216,173200,28690352770,3520,3520,3520,3520,0
20241216,173100,28690352770,3520,3520,3520,3520,0
20241216,173000,28690352770,3520,3520,3520,3520,0
20241216,172900,28690352770,3520,3520,3520,3520,66938
20241216,172800,28690352770,3520,3520,3520,3520,0
20241216,172700,28690352770,3520,3520,3520,3520,0
20241216,172600,28690352770,3520,3520,3520,3520,0
20241216,172500,28690352770,3520,3520,3520,3520,0
20241216,172400,28690352770,3520,3520,3520,3520,0
20241216,172300,28690352770,3520,3520,3520,3520,0
20241216,172200,28690352770,3520,3520,3520,3520,0
20241216,172100,28690352770,3520,3520,3520,3520,0
20241216,172000,28690352770,3520,3520,3520,3520,0
20241216,171900,28690352770,3520,3520,3520,3520,0
20241216,171800,28690352770,3520,3520,3520,3520,0
20241216,171700,28690352770,3520,3520,3520,3520,0
20241216,171600,28690352770,3520,3520,3520,3520,0
20241216,171500,28690352770,3520,3520,3520,3520,0
20241216,171400,28690352770,3520,3520,3520,3520,0
20241216,171300,28690352770,3520,3520,3520,3520,0
20241216,171200,28690352770,3520,3520,3520,3520,0
20241216,171100,28690352770,3520,3520,3520,3520,0
20241216,171000,28690352770,3520,3520,3520,3520,0
20241216,170900,28690352770,3520,3520,3520,3520,0
20241216,170800,28690352770,3520,3520,3520,3520,0
20241216,170700,28690352770,3520,3520,3520,3520,0
20241216,170600,28690352770,3520,3520,3520,3520,0
20241216,170500,28690352770,3520,3520,3520,3520,0
20241216,170400,28690352770,3520,3520,3520,3520,0
20241216,170300,28690352770,3520,3520,3520,3520,0
20241216,170200,28690352770,3520,3520,3520,3520,0
20241216,170100,28690352770,3520,3520,3520,3520,0
20241216,170000,28690352770,3520,3520,3520,3520,0
20241216,165900,28690352770,3520,3520,3520,3520,66938
20241216,165800,28690352770,3520,3520,3520,3520,0
20241216,165700,28690352770,3520,3520,3520,3520,0
20241216,165600,28690352770,3520,3520,3520,3520,0
20241216,165500,28690352770,3520,3520,3520,3520,0
20241216,165400,28690352770,3520,3520,3520,3520,0
20241216,165300,28690352770,3520,3520,3520,3520,0
20241216,165200,28690352770,3520,3520,3520,3520,0
20241216,165100,28690352770,3520,3520,3520,3520,0
20241216,165000,28690352770,3520,3520,3520,3520,0
20241216,164900,28690352770,3520,3520,3520,3520,0
20241216,164800,28690352770,3520,3520,3520,3520,0
20241216,164700,28690352770,3520,3520,3520,3520,0
20241216,164600,28690352770,3520,3520,3520,3520,0
20241216,164500,28690352770,3520,3520,3520,3520,0
20241216,164400,28690352770,3520,3520,3520,3520,0
20241216,164300,28690352770,3520,3520,3520,3520,0
20241216,164200,28690352770,3520,3520,3520,3520,0
20241216,164100,28690352770,3520,3520,3520,3520,0
20241216,164000,28690352770,3520,3520,3520,3520,0
20241216,163900,28690352770,3520,3520,3520,3520,0
20241216,163800,28690352770,3520,3520,3520,3520,0
20241216,163700,28690352770,3520,3520,3520,3520,0
20241216,163600,28690352770,3520,3520,3520,3520,0
20241216,163500,28690352770,3520,3520,3520,3520,0
20241216,163400,28690352770,3520,3520,3520,3520,0
20241216,163300,28690352770,3520,3520,3520,3520,0
20241216,163200,28690352770,3520,3520,3520,3520,0
20241216,163100,28690352770,3520,3520,3520,3520,0
20241216,163000,28690352770,3520,3520,3520,3520,0
20241216,162900,28690352770,3520,3520,3520,3520,66938
20241216,162800,28690352770,3520,3520,3520,3520,0
20241216,162700,28690352770,3520,3520,3520,3520,0
20241216,162600,28690352770,3520,3520,3520,3520,0
20241216,162500,28690352770,3520,3520,3520,3520,0
20241216,162400,28690352770,3520,3520,3520,3520,0
20241216,162300,28690352770,3520,3520,3520,3520,0
20241216,162200,28690352770,3520,3520,3520,3520,0
20241216,162100,28690352770,3520,3520,3520,3520,0
20241216,162000,28690352770,3520,3520,3520,3520,0
20241216,161900,28690352770,3520,3520,3520,3520,0
20241216,161800,28690352770,3520,3520,3520,3520,0
20241216,161700,28690352770,3520,3520,3520,3520,0
20241216,161600,28690352770,3520,3520,3520,3520,0
20241216,161500,28690352770,3520,3520,3520,3520,0
20241216,161400,28690352770,3520,3520,3520,3520,0
20241216,161300,28690352770,3520,3520,3520,3520,0
20241216,161200,28690352770,3520,3520,3520,3520,0
20241216,161100,28690352770,3520,3520,3520,3520,0
20241216,161000,28690352770,3520,3520,3520,3520,0
20241216,160900,28690352770,3520,3520,3520,3520,0
20241216,160800,28690352770,3520,3520,3520,3520,0
20241216,160700,28690352770,3520,3520,3520,3520,0
20241216,160600,28690352770,3520,3520,3520,3520,0
20241216,160500,28690352770,3520,3520,3520,3520,0
20241216,160400,28690352770,3520,3520,3520,3520,0
20241216,160300,28690352770,3520,3520,3520,3520,0
20241216,160200,28690352770,3520,3520,3520,3520,0
20241216,160100,28690352770,3520,3520,3520,3520,0
20241216,160000,28690352770,3520,3520,3520,3520,0
20241216,155900,28690352770,3520,3520,3520,3520,66938
20241216,155800,28690352770,3520,3520,3520,3520,0
20241216,155700,28690352770,3520,3520,3520,3520,0
20241216,155600,28690352770,3520,3520,3520,3520,0
20241216,155500,28690352770,3520,3520,3520,3520,0
20241216,155400,28690352770,3520,3520,3520,3520,0
20241216,155300,28690352770,3520,3520,3520,3520,0
20241216,155200,28690352770,3520,3520,3520,3520,0
20241216,155100,28690352770,3520,3520,3520,3520,0
20241216,155000,28690352770,3520,3520,3520,3520,0
20241216,154900,28690352770,3520,3520,3520,3520,0
20241216,154800,28690352770,3520,3520,3520,3520,0
20241216,154700,28690352770,3520,3520,3520,3520,0
20241216,154600,28690352770,3520,3520,3520,3520,0
20241216,154500,28690352770,3520,3520,3520,3520,0
20241216,154400,28690352770,3520,3520,3520,3520,0
20241216,154300,28690352770,3520,3520,3520,3520,0
20241216,154200,28690352770,3520,3520,3520,3520,0
20241216,154100,28690352770,3520,3520,3520,3520,0
20241216,154000,28690352770,3520,3520,3520,3520,0
20241216,153900,28690352770,3520,3520,3520,3520,0
20241216,153800,28690352770,3520,3520,3520,3520,0
20241216,153700,28690352770,3520,3520,3520,3520,0
20241216,153600,28690352770,3520,3520,3520,3520,0
20241216,153500,28690352770,3520,3520,3520,3520,0
20241216,153400,28690352770,3520,3520,3520,3520,0
20241216,153300,28690352770,3520,3520,3520,3520,0
20241216,153200,28690352770,3520,3520,3520,3520,0
20241216,153100,28690352770,3520,3520,3520,3520,0
20241216,153000,28690352770,3520,3520,3520,3520,66938
20241216,152900,28454731010,3520,3520,3520,3520,0
20241216,152800,28454731010,3520,3520,3520,3520,0
20241216,152700,28454731010,3520,3520,3520,3520,0
20241216,152600,28454731010,3520,3520,3520,3520,0
20241216,152500,28454731010,3520,3520,3520,3520,0
20241216,152400,28454731010,3520,3520,3520,3520,0
20241216,152300,28454731010,3520,3520,3520,3520,0
20241216,152200,28454731010,3520,3520,3520,3520,0
20241216,152100,28454731010,3520,3520,3520,3520,0
20241216,152000,28454731010,3520,3520,3520,3520,0
20241216,151900,28454731010,3520,3520,3530,3510,32937
20241216,151800,28338753980,3525,3505,3525,3505,12963
20241216,151700,28293220195,3505,3525,3530,3505,17482
20241216,151600,28231667035,3530,3520,3530,3515,9679
20241216,151500,28197570610,3520,3520,3520,3515,11852
20241216,151400,28155883325,3515,3500,3520,3500,22966
20241216,151300,28075244990,3500,3515,3520,3495,7936
20241216,151200,28047402945,3515,3525,3535,3515,20786
20241216,151100,27974144625,3535,3510,3545,3510,39679
20241216,151000,27834008620,3500,3500,3510,3490,10118
20241216,150900,27798614660,3500,3495,3500,3485,7259
20241216,150800,27773247665,3500,3475,3500,3470,6393
20241216,150700,27751016265,3475,3510,3515,3470,18227
20241216,150600,27687283465,3515,3510,3515,3510,6516
20241216,150500,27664391120,3515,3515,3520,3500,10662
20241216,150400,27626992675,3515,3510,3535,3510,31907
20241216,150300,27514523280,3520,3520,3520,3505,17656
20241216,150200,27452490170,3520,3500,3525,3495,19732
20241216,150100,27383294975,3500,3485,3500,3480,14037
20241216,150000,27334302700,3485,3450,3485,3440,21023
20241216,145900,27261516230,3450,3440,3450,3440,4437
20241216,145800,27246218180,3440,3435,3445,3435,5083
20241216,145700,27228731870,3440,3440,3450,3440,20707
20241216,145600,27157401535,3440,3445,3450,3440,7678
20241216,145500,27130953430,3445,3440,3450,3435,10934
20241216,145400,27093293730,3440,3430,3455,3430,10296
20241216,145300,27057849345,3440,3425,3450,3420,7505
20241216,145200,27032102255,3420,3430,3435,3410,7891
20241216,145100,27005086875,3435,3455,3455,3435,16077
20241216,145000,26949693105,3460,3465,3475,3460,16881
20241216,144900,26891151345,3460,3450,3475,3450,15853
20241216,144800,26836333830,3450,3440,3455,3435,12839
20241216,144700,26792061225,3435,3420,3435,3415,30991
20241216,144600,26685756785,3415,3405,3435,3400,32248
20241216,144500,26575818915,3405,3370,3405,3365,60053
20241216,144400,26372782880,3375,3375,3380,3365,19305
20241216,144300,26307700050,3375,3375,3380,3370,20949
20241216,144200,26237011880,3380,3390,3390,3375,12997
20241216,144100,26193076335,3385,3390,3395,3380,25946
20241216,144000,26105202995,3390,3400,3405,3390,32834
20241216,143900,25993619590,3400,3410,3410,3400,18707
20241216,143800,25929959005,3410,3415,3420,3405,53564
20241216,143700,25747280340,3410,3415,3420,3410,20355
20241216,143600,25677809600,3410,3420,3420,3410,12058
20241216,143500,25636630565,3420,3420,3430,3415,14293
20241216,143400,25587710750,3425,3415,3435,3410,14264
20241216,143300,25538921555,3415,3425,3425,3415,23609
20241216,143200,25458212985,3425,3435,3440,3420,45574
20241216,143100,25302046270,3435,3460,3460,3435,28677
20241216,143000,25203362895,3460,3460,3465,3455,8463
20241216,142900,25174065610,3460,3450,3465,3450,7706
20241216,142800,25147423575,3450,3450,3450,3445,9147
20241216,142700,25115882850,3445,3450,3460,3440,30269
20241216,142600,25011501380,3445,3460,3470,3445,20167
20241216,142500,24941819335,3465,3470,3480,3445,16941
20241216,142400,24883286265,3450,3475,3490,3450,15280
20241216,142300,24830342040,3475,3495,3495,3475,17674
20241216,142200,24768838975,3495,3500,3500,3480,5189
20241216,142100,24750719595,3500,3525,3540,3455,53489
20241216,142000,24564040155,3525,3520,3530,3515,1470
20241216,141900,24558861170,3525,3510,3530,3510,4781
20241216,141800,24542013415,3530,3510,3535,3500,8383
20241216,141700,24512573465,3510,3525,3535,3510,6220
20241216,141600,24490719245,3525,3535,3555,3525,18957
20241216,141500,24423734100,3535,3480,3545,3475,45439
20241216,141400,24263954940,3480,3475,3485,3470,13847
20241216,141300,24215824765,3475,3490,3495,3465,14260
20241216,141200,24166252830,3495,3490,3495,3480,8175
20241216,141100,24137761805,3495,3495,3500,3480,2397
20241216,141000,24129391955,3495,3480,3495,3465,13445
20241216,140900,24082632730,3480,3525,3525,3480,19837
20241216,140800,24013171980,3530,3550,3550,3495,18980
20241216,140700,23946359615,3550,3540,3550,3535,8645
20241216,140600,23915724915,3535,3535,3540,3525,11218
20241216,140500,23876133915,3535,3525,3550,3525,15158
20241216,140400,23822510245,3525,3550,3550,3525,16700
20241216,140300,23763432180,3545,3540,3550,3530,11594
20241216,140200,23722351795,3540,3515,3550,3515,31895
20241216,140100,23609568660,3530,3520,3530,3500,19949
20241216,140000,23539479390,3515,3475,3515,3475,42389
20241216,135900,23391426650,3475,3470,3480,3465,12731
20241216,135800,23347185265,3475,3490,3495,3475,34551
20241216,135700,23226840910,3495,3495,3495,3490,13103
20241216,135600,23181104820,3495,3485,3500,3480,30385
20241216,135500,23074881385,3475,3480,3500,3455,69790
20241216,135400,22832137160,3480,3485,3500,3480,69727
20241216,135300,22589155535,3515,3515,3515,3515,0
20241216,135200,22589155535,3515,3520,3525,3515,49758
20241216,135100,22414167000,3525,3540,3540,3520,17135
20241216,135000,22353694585,3535,3535,3545,3535,19107
20241216,134900,22286048060,3535,3545,3545,3530,19987
20241216,134800,22215329075,3540,3535,3550,3530,20113
20241216,134700,22144155450,3535,3540,3545,3530,22948
20241216,134600,22063028325,3540,3565,3565,3540,34290
20241216,134500,21941227615,3565,3570,3570,3560,28595
20241216,134400,21839354895,3570,3565,3575,3565,6693
20241216,134300,21815463580,3570,3575,3575,3565,18572
20241216,134200,21749193205,3575,3575,3580,3570,10792
20241216,134100,21710617835,3580,3575,3580,3570,7951
20241216,134000,21682192815,3575,3580,3590,3570,13249
20241216,133900,21634766830,3585,3585,3585,3565,43969
20241216,133800,21477768025,3585,3600,3600,3580,25551
20241216,133700,21385976820,3600,3600,3605,3600,7231
20241216,133600,21359929815,3600,3600,3610,3595,14552
20241216,133500,21307503015,3605,3600,3605,3600,34063
20241216,133400,21184849750,3600,3600,3605,3595,25650
20241216,133300,21092510500,3600,3610,3615,3600,38441
20241216,133200,20954028585,3615,3625,3630,3610,29395
20241216,133100,20847636055,3625,3640,3640,3625,39286
20241216,133000,20704949270,3640,3650,3650,3640,22705
20241216,132900,20622223875,3650,3655,3665,3650,6317
20241216,132800,20599147075,3655,3670,3670,3655,1106
20241216,132700,20595101970,3670,3670,3680,3650,15541
20241216,132600,20538307260,3665,3680,3680,3665,8248
20241216,132500,20508050310,3685,3690,3695,3680,8263
20241216,132400,20477604790,3695,3700,3700,3690,2885
20241216,132300,20466941555,3700,3695,3700,3695,4685
20241216,132200,20449627045,3695,3685,3700,3685,14837
20241216,132100,20394775240,3685,3680,3690,3680,6461
20241216,132000,20370987915,3685,3665,3685,3665,9110
20241216,131900,20337534190,3665,3655,3665,3650,18124
20241216,131800,20271233450,3655,3665,3665,3655,13585
20241216,131700,20221528560,3665,3665,3670,3660,9620
20241216,131600,20186267250,3665,3660,3675,3660,8168
20241216,131500,20156315570,3660,3680,3685,3660,4745
20241216,131400,20138880340,3680,3685,3685,3680,2656
20241216,131300,20129100590,3680,3680,3685,3675,10977
20241216,131200,20088711255,3675,3675,3680,3665,12748
20241216,131100,20041883055,3670,3660,3675,3650,27981
20241216,131000,19939577305,3660,3655,3660,3650,11656
20241216,130900,19896983855,3655,3675,3680,3655,16178
20241216,130800,19837720540,3675,3685,3690,3675,18140
20241216,130700,19770971600,3690,3700,3700,3685,12039
20241216,130600,19726516140,3700,3710,3715,3700,4050
20241216,130500,19711527265,3710,3710,3715,3705,1270
20241216,130400,19706813855,3710,3700,3710,3695,16355
20241216,130300,19646294570,3700,3700,3700,3690,9096
20241216,130200,19612685495,3695,3700,3700,3695,4322
20241216,130100,19596711645,3695,3705,3705,3695,12464
20241216,130000,19550652935,3695,3700,3710,3685,6976
20241216,125900,19524888995,3700,3720,3720,3680,15891
20241216,125800,19466022515,3715,3730,3730,3715,6450
20241216,125700,19442016850,3730,3735,3740,3710,9362
20241216,125600,19407179290,3730,3740,3740,3730,21525
20241216,125500,19326716700,3740,3750,3750,3740,7397
20241216,125400,19299021815,3750,3750,3750,3745,6051
20241216,125300,19276336755,3760,3750,3760,3745,13581
20241216,125200,19225358540,3750,3740,3750,3730,7359
20241216,125100,19197808960,3745,3730,3745,3725,21053
20241216,125000,19119127965,3730,3730,3735,3725,2107
20241216,124900,19111264230,3730,3730,3730,3725,3351
20241216,124800,19098769140,3730,3730,3735,3725,8422
20241216,124700,19067382940,3725,3720,3730,3710,24655
20241216,124600,18975595975,3715,3720,3720,3710,6151
20241216,124500,18952759225,3715,3715,3720,3715,4407
20241216,124400,18936381255,3720,3710,3720,3705,3907
20241216,124300,18921878625,3705,3715,3720,3705,11603
20241216,124200,18878849525,3715,3725,3725,3710,9610
20241216,124100,18843114275,3720,3730,3730,3700,4106
20241216,124000,18827858875,3730,3695,3740,3690,14556
20241216,123900,18773860355,3690,3665,3690,3660,26439
20241216,123800,18676778790,3665,3680,3680,3660,21931
20241216,123700,18596294100,3680,3685,3690,3675,37784
20241216,123600,18457190790,3680,3705,3705,3680,28883
20241216,123500,18350642410,3700,3730,3730,3700,75342
20241216,123400,18070838840,3730,3735,3735,3730,2498
20241216,123300,18061518935,3735,3745,3750,3730,14051
20241216,123200,18009023465,3745,3755,3755,3740,5607
20241216,123100,17988018930,3750,3755,3760,3750,7909
20241216,123000,17958334075,3760,3765,3765,3755,11228
20241216,122900,17916104455,3770,3765,3770,3765,1948
20241216,122800,17908765170,3770,3770,3770,3765,3208
20241216,122700,17896672955,3770,3775,3780,3765,4903
20241216,122600,17878176495,3780,3790,3790,3775,6089
20241216,122500,17855161450,3785,3785,3785,3780,1871
20241216,122400,17848081845,3780,3780,3785,3780,2214
20241216,122300,17839712895,3780,3780,3785,3775,2978
20241216,122200,17828456050,3780,3790,3790,3775,1630
20241216,122100,17822293545,3785,3780,3790,3770,3994
20241216,122000,17807226535,3780,3765,3780,3765,3060
20241216,121900,17795678560,3770,3745,3770,3745,5245
20241216,121800,17775955665,3745,3775,3775,3740,35689
20241216,121700,17641970380,3770,3800,3805,3770,23694
20241216,121600,17552192635,3805,3810,3815,3805,6009
20241216,121500,17529310980,3815,3815,3815,3810,580
20241216,121400,17527099650,3820,3820,3820,3810,1374
20241216,121300,17521862900,3820,3830,3830,3810,6901
20241216,121200,17495527170,3830,3825,3830,3825,1675
20241216,121100,17489120095,3825,3825,3825,3825,657
20241216,121000,17486607070,3825,3820,3825,3810,2421
20241216,120900,17477366520,3820,3810,3820,3800,5446
20241216,120800,17456634385,3805,3810,3820,3805,4830
20241216,120700,17438225930,3810,3815,3815,3805,806
20241216,120600,17435153965,3805,3820,3820,3805,945
20241216,120500,17431551960,3810,3810,3820,3810,2252
20241216,120400,17422968785,3810,3815,3820,3810,746
20241216,120300,17420123330,3815,3820,3820,3815,5515
20241216,120200,17399056375,3820,3825,3825,3820,2309
20241216,120100,17390227650,3825,3815,3825,3815,6846
20241216,120000,17364067235,3815,3810,3815,3810,620
20241216,115900,17361704170,3815,3820,3820,3810,1329
20241216,115800,17356638885,3820,3820,3825,3820,7231
20241216,115700,17329015210,3820,3815,3820,3815,3660
20241216,115600,17315043095,3815,3800,3815,3800,1548
20241216,115500,17309151435,3800,3785,3800,3780,4756
20241216,115400,17291116185,3785,3780,3785,3780,5138
20241216,115300,17271693740,3780,3795,3795,3780,5969
20241216,115200,17249094280,3790,3795,3795,3790,1798
20241216,115100,17242279365,3795,3795,3795,3790,3486
20241216,115000,17229063940,3795,3800,3800,3790,1359
20241216,114900,17223908880,3795,3800,3805,3795,5451
20241216,114800,17203200965,3805,3800,3805,3795,8736
20241216,114700,17170004600,3805,3820,3820,3805,6038
20241216,114600,17147012130,3810,3815,3820,3805,3800
20241216,114500,17132541515,3815,3815,3815,3810,1023
20241216,114400,17128641720,3815,3820,3820,3810,1401
20241216,114300,17123301275,3820,3820,3820,3815,1739
20241216,114200,17116662320,3820,3810,3820,3805,3606
20241216,114100,17102937255,3810,3815,3815,3810,1552
20241216,114000,17097023745,3815,3805,3820,3800,5263
20241216,113900,17077010890,3805,3820,3830,3805,8732
20241216,113800,17043696570,3825,3820,3825,3820,1982
20241216,113700,17036121860,3815,3805,3820,3805,1493
20241216,113600,17030430240,3820,3805,3820,3805,6911
20241216,113500,17004113155,3810,3825,3825,3805,9400
20241216,113400,16968239810,3825,3835,3835,3825,2731
20241216,113300,16957779500,3835,3835,3835,3830,1809
20241216,113200,16950847565,3830,3830,3835,3825,9955
20241216,113100,16912727460,3830,3860,3860,3830,20462
20241216,113000,16834044600,3860,3880,3880,3850,22237
20241216,112900,16748211240,3875,3870,3880,3865,21344
20241216,112800,16665574475,3870,3870,3875,3860,23966
20241216,112700,16572939325,3870,3860,3870,3860,10148
20241216,112600,16533713455,3855,3865,3865,3845,16825
20241216,112500,16468865520,3865,3865,3870,3855,15556
20241216,112400,16408814870,3870,3850,3885,3845,32415
20241216,112300,16283702335,3845,3810,3850,3810,39254
20241216,112200,16133384855,3810,3805,3810,3800,1713
20241216,112100,16126864165,3805,3800,3805,3800,6091
20241216,112000,16103705410,3800,3800,3800,3795,1600
20241216,111900,16097626340,3800,3800,3800,3795,8959
20241216,111800,16063613585,3800,3795,3800,3790,4793
20241216,111700,16045407885,3795,3780,3795,3780,3376
20241216,111600,16032616570,3780,3780,3785,3780,2756
20241216,111500,16022191310,3780,3785,3785,3780,3385
20241216,111400,16009391225,3785,3780,3785,3775,2622
20241216,111300,15999483345,3780,3790,3790,3775,2505
20241216,111200,15990015485,3790,3780,3790,3775,2460
20241216,111100,15980716390,3775,3770,3775,3765,3222
20241216,111000,15968568830,3770,3770,3780,3765,4163
20241216,110900,15952878770,3790,3795,3795,3765,11391
20241216,110800,15909887835,3790,3805,3805,3790,4568
20241216,110700,15892536375,3805,3810,3810,3800,5276
20241216,110600,15872467750,3805,3795,3810,3795,5209
20241216,110500,15852666010,3800,3795,3800,3790,5159
20241216,110400,15833076175,3795,3785,3800,3785,5825
20241216,110300,15810992685,3790,3780,3790,3775,2970
20241216,110200,15799755715,3780,3770,3780,3765,4552
20241216,110100,15782589250,3770,3770,3775,3765,6002
20241216,110000,15759963495,3770,3765,3780,3760,4471
20241216,105900,15743109145,3760,3760,3765,3755,4383
20241216,105800,15726627770,3760,3765,3765,3760,1911
20241216,105700,15719439720,3765,3760,3765,3755,5016
20241216,105600,15700591055,3760,3770,3770,3755,8771
20241216,105500,15667589290,3770,3780,3785,3770,6561
20241216,105400,15642823485,3785,3790,3795,3780,1838
20241216,105300,15635866310,3795,3810,3810,3785,7996
20241216,105200,15605489810,3815,3825,3830,3805,16578
20241216,105100,15542250975,3825,3780,3825,3780,19842
20241216,105000,15466853460,3780,3785,3785,3780,3141
20241216,104900,15454968280,3785,3790,3790,3780,3778
20241216,104800,15440666140,3790,3790,3795,3785,3067
20241216,104700,15429039845,3790,3795,3795,3785,6239
20241216,104600,15405365750,3785,3790,3800,3780,6393
20241216,104500,15381112070,3805,3795,3805,3785,10305
20241216,104400,15342020025,3790,3775,3790,3775,4594
20241216,104300,15324624130,3785,3780,3790,3775,8363
20241216,104200,15293017770,3790,3755,3795,3750,20155
20241216,104100,15217117575,3750,3750,3760,3750,2795
20241216,104000,15206627935,3750,3755,3760,3750,23217
20241216,103900,15119483525,3755,3765,3765,3755,7036
20241216,103800,15093033185,3760,3760,3765,3760,4030
20241216,103700,15077866025,3765,3760,3765,3755,7464
20241216,103600,15049806815,3760,3760,3765,3755,15480
20241216,103500,14991643495,3760,3760,3760,3750,14985
20241216,103400,14935334305,3760,3770,3770,3755,19928
20241216,103300,14860397210,3770,3775,3775,3765,12333
20241216,103200,14813900330,3775,3800,3800,3775,19090
20241216,103100,14741617220,3800,3795,3800,3790,4479
20241216,103000,14724618195,3795,3795,3795,3790,6818
20241216,102900,14698751125,3800,3795,3800,3785,4771
20241216,102800,14680671855,3795,3800,3810,3790,8775
20241216,102700,14647349835,3805,3805,3810,3800,6888
20241216,102600,14621155970,3805,3800,3815,3800,5245
20241216,102500,14601189235,3800,3820,3820,3795,14577
20241216,102400,14545711430,3820,3800,3820,3800,5970
20241216,102300,14522998505,3805,3810,3810,3795,7274
20241216,102200,14495343720,3810,3820,3825,3795,34088
20241216,102100,14365476650,3820,3820,3835,3820,18426
20241216,102000,14294990945,3820,3825,3855,3815,41359
20241216,101900,14136433325,3825,3815,3835,3815,32037
20241216,101800,14013889975,3815,3805,3815,3800,11145
20241216,101700,13971439150,3800,3785,3805,3780,29305
20241216,101600,13860351680,3785,3780,3785,3780,4606
20241216,101500,13842918645,3780,3785,3785,3770,17160
20241216,101400,13777994345,3785,3785,3790,3770,20910
20241216,101300,13698881010,3790,3775,3805,3770,25301
20241216,101200,13602966210,3775,3760,3785,3760,13380
20241216,101100,13552485800,3760,3740,3770,3730,18530
20241216,101000,13483123910,3740,3730,3750,3730,15526
20241216,100900,13425072110,3730,3740,3745,3715,55517
20241216,100800,13218266390,3740,3765,3770,3735,37772
20241216,100700,13076553695,3765,3770,3780,3765,11927
20241216,100600,13031562705,3770,3790,3790,3770,26470
20241216,100500,12931673505,3790,3795,3800,3770,45564
20241216,100400,12759362110,3785,3810,3815,3780,58004
20241216,100300,12539174340,3815,3815,3815,3795,16384
20241216,100200,12476781615,3810,3820,3825,3800,26264
20241216,100100,12376666535,3815,3820,3825,3805,26667
20241216,100000,12274872245,3820,3775,3820,3770,15902
20241216,095900,12214404330,3770,3805,3810,3770,22873
20241216,095800,12127694620,3800,3800,3815,3790,19470
20241216,095700,12053715595,3800,3795,3815,3785,17817
20241216,095600,11986003460,3795,3780,3820,3775,40688
20241216,095500,11831746910,3785,3800,3810,3770,29298
20241216,095400,11720836765,3810,3815,3820,3790,53994
20241216,095300,11515148435,3810,3775,3820,3770,60614
20241216,095200,11285024015,3780,3750,3790,3750,35365
20241216,095100,11151853420,3760,3755,3760,3730,98374
20241216,095000,10783484855,3750,3800,3805,3750,125911
20241216,094900,10307464135,3800,3840,3840,3800,35442
20241216,094800,10172258415,3840,3810,3840,3805,35151
20241216,094700,10038053710,3815,3815,3830,3800,50479
20241216,094600,9845690835,3810,3850,3850,3805,43449
20241216,094500,9679704500,3850,3830,3850,3820,51827
20241216,094400,9481050515,3825,3835,3845,3825,47960
20241216,094300,9297256980,3840,3850,3850,3835,38315
20241216,094200,9150142510,3840,3905,3910,3840,41468
20241216,094100,8989274710,3905,3850,3910,3850,52389
20241216,094000,8786652180,3850,3855,3875,3845,103736
20241216,093900,8386555825,3860,3905,3910,3850,115015
20241216,093800,7939792530,3910,3910,3910,3910,0
20241216,093700,7939792530,3910,3910,3910,3910,0
20241216,093600,7939792530,3910,3930,3935,3910,61052
20241216,093500,7700782385,3935,3935,3940,3925,21692
20241216,093400,7615462665,3925,3925,3935,3910,69655
20241216,093300,7342348540,3925,3965,3975,3920,52121
20241216,093200,7136938225,3965,3980,3980,3920,56332
20241216,093100,6914668340,3960,4020,4025,3960,45231
20241216,093000,6734170365,4030,3980,4045,3970,108778
20241216,092900,6298988170,3980,4030,4030,3950,93456
20241216,092800,5925831640,4030,4060,4070,4030,57297
20241216,092700,5693896365,4060,4100,4100,4060,42417
20241216,092600,5520909705,4100,4130,4130,4100,37246
20241216,092500,5368118945,4115,4150,4150,4110,25297
20241216,092400,5263639695,4150,4145,4160,4140,19828
20241216,092300,5181391490,4150,4110,4150,4110,30536
20241216,092200,5055418090,4110,4110,4115,4100,27050
20241216,092100,4944318210,4100,4130,4135,4090,81572
20241216,092000,4609621180,4130,4155,4160,4130,34466
20241216,091900,4466674090,4155,4170,4170,4155,15427
20241216,091800,4402448580,4165,4175,4180,4160,24791
20241216,091700,4299069050,4180,4205,4205,4175,29482
20241216,091600,4175618650,4200,4245,4250,4200,30784
20241216,091500,4045619930,4250,4260,4260,4245,17112
20241216,091400,3972895075,4260,4265,4270,4250,17801
20241216,091300,3897084800,4270,4275,4280,4250,34863
20241216,091200,3748256430,4280,4265,4295,4255,28387
20241216,091100,3627045445,4265,4210,4290,4210,21187
20241216,091000,3537017545,4210,4215,4220,4195,38309
20241216,090900,3375810830,4210,4160,4220,4150,52739
20241216,090800,3155513120,4160,4230,4230,4155,66285
20241216,090700,2878321815,4230,4175,4235,4170,37806
20241216,090600,2719040515,4175,4205,4215,4160,119087
20241216,090500,2221343515,4205,4340,4340,4180,70417
20241216,090400,1917882215,4505,4505,4505,4505,0
20241216,090300,1917882215,4505,4130,4505,4130,47453
20241216,090200,1714597085,4130,4100,4150,4100,96675
20241216,090100,1317560370,4045,4045,4045,4045,0
20241216,090000,1317560370,4045,4490,4500,4045,264526