stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,190100,34187931600,2230,2230,2230,2230,148415
20241213,190000,34187931600,2230,2230,2230,2230,0
20241213,185900,34187931600,2230,2230,2230,2230,0
20241213,185800,34187931600,2230,2230,2230,2230,0
20241213,185700,34187931600,2230,2230,2230,2230,0
20241213,185600,34187931600,2230,2230,2230,2230,0
20241213,185500,34187931600,2230,2230,2230,2230,0
20241213,185400,34187931600,2230,2230,2230,2230,0
20241213,185300,34187931600,2230,2230,2230,2230,0
20241213,185200,34187931600,2230,2230,2230,2230,0
20241213,185100,34187931600,2230,2230,2230,2230,0
20241213,185000,34187931600,2230,2230,2230,2230,0
20241213,184900,34187931600,2230,2230,2230,2230,0
20241213,184800,34187931600,2230,2230,2230,2230,0
20241213,184700,34187931600,2230,2230,2230,2230,0
20241213,184600,34187931600,2230,2230,2230,2230,0
20241213,184500,34187931600,2230,2230,2230,2230,0
20241213,184400,34187931600,2230,2230,2230,2230,0
20241213,184300,34187931600,2230,2230,2230,2230,0
20241213,184200,34187931600,2230,2230,2230,2230,0
20241213,184100,34187931600,2230,2230,2230,2230,0
20241213,184000,34187931600,2230,2230,2230,2230,0
20241213,183900,34187931600,2230,2230,2230,2230,0
20241213,183800,34187931600,2230,2230,2230,2230,0
20241213,183700,34187931600,2230,2230,2230,2230,0
20241213,183600,34187931600,2230,2230,2230,2230,0
20241213,183500,34187931600,2230,2230,2230,2230,0
20241213,183400,34187931600,2230,2230,2230,2230,0
20241213,183300,34187931600,2230,2230,2230,2230,0
20241213,183200,34187931600,2230,2230,2230,2230,0
20241213,183100,34187931600,2230,2230,2230,2230,148415
20241213,183000,34187931600,2230,2230,2230,2230,0
20241213,182900,34187931600,2230,2230,2230,2230,0
20241213,182800,34187931600,2230,2230,2230,2230,0
20241213,182700,34187931600,2230,2230,2230,2230,0
20241213,182600,34187931600,2230,2230,2230,2230,0
20241213,182500,34187931600,2230,2230,2230,2230,0
20241213,182400,34187931600,2230,2230,2230,2230,0
20241213,182300,34187931600,2230,2230,2230,2230,0
20241213,182200,34187931600,2230,2230,2230,2230,0
20241213,182100,34187931600,2230,2230,2230,2230,0
20241213,182000,34187931600,2230,2230,2230,2230,0
20241213,181900,34187931600,2230,2230,2230,2230,0
20241213,181800,34187931600,2230,2230,2230,2230,0
20241213,181700,34187931600,2230,2230,2230,2230,0
20241213,181600,34187931600,2230,2230,2230,2230,0
20241213,181500,34187931600,2230,2230,2230,2230,0
20241213,181400,34187931600,2230,2230,2230,2230,0
20241213,181300,34187931600,2230,2230,2230,2230,0
20241213,181200,34187931600,2230,2230,2230,2230,0
20241213,181100,34187931600,2230,2230,2230,2230,0
20241213,181000,34187931600,2230,2230,2230,2230,0
20241213,180900,34187931600,2230,2230,2230,2230,0
20241213,180800,34187931600,2230,2230,2230,2230,0
20241213,180700,34187931600,2230,2230,2230,2230,0
20241213,180600,34187931600,2230,2230,2230,2230,0
20241213,180500,34187931600,2230,2230,2230,2230,0
20241213,180400,34187931600,2230,2230,2230,2230,0
20241213,180300,34187931600,2230,2230,2230,2230,0
20241213,180200,34187931600,2230,2230,2230,2230,0
20241213,180100,34187931600,2230,2230,2230,2230,148415
20241213,180000,34187931600,2230,2230,2230,2230,0
20241213,175900,34187931600,2230,2230,2230,2230,0
20241213,175800,34187931600,2230,2230,2230,2230,0
20241213,175700,34187931600,2230,2230,2230,2230,0
20241213,175600,34187931600,2230,2230,2230,2230,0
20241213,175500,34187931600,2230,2230,2230,2230,0
20241213,175400,34187931600,2230,2230,2230,2230,0
20241213,175300,34187931600,2230,2230,2230,2230,0
20241213,175200,34187931600,2230,2230,2230,2230,0
20241213,175100,34187931600,2230,2230,2230,2230,0
20241213,175000,34187931600,2230,2230,2230,2230,0
20241213,174900,34187931600,2230,2230,2230,2230,0
20241213,174800,34187931600,2230,2230,2230,2230,0
20241213,174700,34187931600,2230,2230,2230,2230,0
20241213,174600,34187931600,2230,2230,2230,2230,0
20241213,174500,34187931600,2230,2230,2230,2230,0
20241213,174400,34187931600,2230,2230,2230,2230,0
20241213,174300,34187931600,2230,2230,2230,2230,0
20241213,174200,34187931600,2230,2230,2230,2230,0
20241213,174100,34187931600,2230,2230,2230,2230,0
20241213,174000,34187931600,2230,2230,2230,2230,0
20241213,173900,34187931600,2230,2230,2230,2230,0
20241213,173800,34187931600,2230,2230,2230,2230,0
20241213,173700,34187931600,2230,2230,2230,2230,0
20241213,173600,34187931600,2230,2230,2230,2230,0
20241213,173500,34187931600,2230,2230,2230,2230,0
20241213,173400,34187931600,2230,2230,2230,2230,0
20241213,173300,34187931600,2230,2230,2230,2230,0
20241213,173200,34187931600,2230,2230,2230,2230,0
20241213,173100,34187931600,2230,2230,2230,2230,148415
20241213,173000,34187931600,2230,2230,2230,2230,0
20241213,172900,34187931600,2230,2230,2230,2230,0
20241213,172800,34187931600,2230,2230,2230,2230,0
20241213,172700,34187931600,2230,2230,2230,2230,0
20241213,172600,34187931600,2230,2230,2230,2230,0
20241213,172500,34187931600,2230,2230,2230,2230,0
20241213,172400,34187931600,2230,2230,2230,2230,0
20241213,172300,34187931600,2230,2230,2230,2230,0
20241213,172200,34187931600,2230,2230,2230,2230,0
20241213,172100,34187931600,2230,2230,2230,2230,0
20241213,172000,34187931600,2230,2230,2230,2230,0
20241213,171900,34187931600,2230,2230,2230,2230,0
20241213,171800,34187931600,2230,2230,2230,2230,0
20241213,171700,34187931600,2230,2230,2230,2230,0
20241213,171600,34187931600,2230,2230,2230,2230,0
20241213,171500,34187931600,2230,2230,2230,2230,0
20241213,171400,34187931600,2230,2230,2230,2230,0
20241213,171300,34187931600,2230,2230,2230,2230,0
20241213,171200,34187931600,2230,2230,2230,2230,0
20241213,171100,34187931600,2230,2230,2230,2230,0
20241213,171000,34187931600,2230,2230,2230,2230,0
20241213,170900,34187931600,2230,2230,2230,2230,0
20241213,170800,34187931600,2230,2230,2230,2230,0
20241213,170700,34187931600,2230,2230,2230,2230,0
20241213,170600,34187931600,2230,2230,2230,2230,0
20241213,170500,34187931600,2230,2230,2230,2230,0
20241213,170400,34187931600,2230,2230,2230,2230,0
20241213,170300,34187931600,2230,2230,2230,2230,0
20241213,170200,34187931600,2230,2230,2230,2230,0
20241213,170100,34187931600,2230,2230,2230,2230,148415
20241213,170000,34187931600,2230,2230,2230,2230,0
20241213,165900,34187931600,2230,2230,2230,2230,0
20241213,165800,34187931600,2230,2230,2230,2230,0
20241213,165700,34187931600,2230,2230,2230,2230,0
20241213,165600,34187931600,2230,2230,2230,2230,0
20241213,165500,34187931600,2230,2230,2230,2230,0
20241213,165400,34187931600,2230,2230,2230,2230,0
20241213,165300,34187931600,2230,2230,2230,2230,0
20241213,165200,34187931600,2230,2230,2230,2230,0
20241213,165100,34187931600,2230,2230,2230,2230,0
20241213,165000,34187931600,2230,2230,2230,2230,0
20241213,164900,34187931600,2230,2230,2230,2230,0
20241213,164800,34187931600,2230,2230,2230,2230,0
20241213,164700,34187931600,2230,2230,2230,2230,0
20241213,164600,34187931600,2230,2230,2230,2230,0
20241213,164500,34187931600,2230,2230,2230,2230,0
20241213,164400,34187931600,2230,2230,2230,2230,0
20241213,164300,34187931600,2230,2230,2230,2230,0
20241213,164200,34187931600,2230,2230,2230,2230,0
20241213,164100,34187931600,2230,2230,2230,2230,0
20241213,164000,34187931600,2230,2230,2230,2230,0
20241213,163900,34187931600,2230,2230,2230,2230,0
20241213,163800,34187931600,2230,2230,2230,2230,0
20241213,163700,34187931600,2230,2230,2230,2230,0
20241213,163600,34187931600,2230,2230,2230,2230,0
20241213,163500,34187931600,2230,2230,2230,2230,0
20241213,163400,34187931600,2230,2230,2230,2230,0
20241213,163300,34187931600,2230,2230,2230,2230,0
20241213,163200,34187931600,2230,2230,2230,2230,0
20241213,163100,34187931600,2230,2230,2230,2230,148415
20241213,163000,34187931600,2230,2230,2230,2230,0
20241213,162900,34187931600,2230,2230,2230,2230,0
20241213,162800,34187931600,2230,2230,2230,2230,0
20241213,162700,34187931600,2230,2230,2230,2230,0
20241213,162600,34187931600,2230,2230,2230,2230,0
20241213,162500,34187931600,2230,2230,2230,2230,0
20241213,162400,34187931600,2230,2230,2230,2230,0
20241213,162300,34187931600,2230,2230,2230,2230,0
20241213,162200,34187931600,2230,2230,2230,2230,0
20241213,162100,34187931600,2230,2230,2230,2230,0
20241213,162000,34187931600,2230,2230,2230,2230,0
20241213,161900,34187931600,2230,2230,2230,2230,0
20241213,161800,34187931600,2230,2230,2230,2230,0
20241213,161700,34187931600,2230,2230,2230,2230,0
20241213,161600,34187931600,2230,2230,2230,2230,0
20241213,161500,34187931600,2230,2230,2230,2230,0
20241213,161400,34187931600,2230,2230,2230,2230,0
20241213,161300,34187931600,2230,2230,2230,2230,0
20241213,161200,34187931600,2230,2230,2230,2230,0
20241213,161100,34187931600,2230,2230,2230,2230,0
20241213,161000,34187931600,2230,2230,2230,2230,0
20241213,160900,34187931600,2230,2230,2230,2230,0
20241213,160800,34187931600,2230,2230,2230,2230,0
20241213,160700,34187931600,2230,2230,2230,2230,0
20241213,160600,34187931600,2230,2230,2230,2230,0
20241213,160500,34187931600,2230,2230,2230,2230,0
20241213,160400,34187931600,2230,2230,2230,2230,0
20241213,160300,34187931600,2230,2230,2230,2230,0
20241213,160200,34187931600,2230,2230,2230,2230,0
20241213,160100,34187931600,2230,2230,2230,2230,148415
20241213,160000,34187931600,2230,2230,2230,2230,0
20241213,155900,34187931600,2230,2230,2230,2230,0
20241213,155800,34187931600,2230,2230,2230,2230,0
20241213,155700,34187931600,2230,2230,2230,2230,0
20241213,155600,34187931600,2230,2230,2230,2230,0
20241213,155500,34187931600,2230,2230,2230,2230,0
20241213,155400,34187931600,2230,2230,2230,2230,0
20241213,155300,34187931600,2230,2230,2230,2230,0
20241213,155200,34187931600,2230,2230,2230,2230,0
20241213,155100,34187931600,2230,2230,2230,2230,0
20241213,155000,34187931600,2230,2230,2230,2230,0
20241213,154900,34187931600,2230,2230,2230,2230,0
20241213,154800,34187931600,2230,2230,2230,2230,0
20241213,154700,34187931600,2230,2230,2230,2230,0
20241213,154600,34187931600,2230,2230,2230,2230,0
20241213,154500,34187931600,2230,2230,2230,2230,0
20241213,154400,34187931600,2230,2230,2230,2230,0
20241213,154300,34187931600,2230,2230,2230,2230,0
20241213,154200,34187931600,2230,2230,2230,2230,0
20241213,154100,34187931600,2230,2230,2230,2230,0
20241213,154000,34187931600,2230,2230,2230,2230,0
20241213,153900,34187931600,2230,2230,2230,2230,0
20241213,153800,34187931600,2230,2230,2230,2230,0
20241213,153700,34187931600,2230,2230,2230,2230,0
20241213,153600,34187931600,2230,2230,2230,2230,0
20241213,153500,34187931600,2230,2230,2230,2230,0
20241213,153400,34187931600,2230,2230,2230,2230,0
20241213,153300,34187931600,2230,2230,2230,2230,0
20241213,153200,34187931600,2230,2230,2230,2230,0
20241213,153100,34187931600,2230,2230,2230,2230,148415
20241213,153000,34187931600,2230,2230,2230,2230,148415
20241213,152900,33856966150,2235,2235,2235,2235,0
20241213,152800,33856966150,2235,2235,2235,2235,0
20241213,152700,33856966150,2235,2235,2235,2235,0
20241213,152600,33856966150,2235,2235,2235,2235,0
20241213,152500,33856966150,2235,2235,2235,2235,0
20241213,152400,33856966150,2235,2235,2235,2235,0
20241213,152300,33856966150,2235,2235,2235,2235,0
20241213,152200,33856966150,2235,2235,2235,2235,0
20241213,152100,33856966150,2235,2235,2235,2235,0
20241213,152000,33856966150,2235,2235,2235,2235,0
20241213,151900,33856966150,2235,2230,2240,2230,70656
20241213,151800,33699008505,2230,2220,2235,2215,58412
20241213,151700,33569152220,2220,2225,2230,2210,77312
20241213,151600,33397576625,2225,2250,2255,2210,129391
20241213,151500,33109356485,2250,2250,2255,2245,24531
20241213,151400,33054218170,2250,2270,2275,2235,98927
20241213,151300,32830754010,2270,2235,2270,2220,140292
20241213,151200,32516261985,2230,2315,2320,2210,296265
20241213,151100,31849190030,2320,2330,2335,2310,50001
20241213,151000,31733134570,2330,2325,2340,2325,38784
20241213,150900,31642792535,2325,2330,2335,2315,30651
20241213,150800,31571461700,2325,2325,2340,2320,46720
20241213,150700,31462489310,2320,2325,2330,2305,27594
20241213,150600,31398506580,2315,2315,2330,2305,56298
20241213,150500,31268172870,2315,2330,2350,2315,68213
20241213,150400,31109373930,2330,2325,2335,2310,80999
20241213,150300,30921701140,2320,2335,2335,2320,54696
20241213,150200,30794463510,2335,2355,2355,2330,42882
20241213,150100,30694069285,2355,2345,2360,2345,31195
20241213,150000,30620651340,2350,2310,2350,2310,40000
20241213,145900,30527900965,2310,2350,2350,2310,70108
20241213,145800,30364159600,2350,2375,2380,2350,102054
20241213,145700,30123454775,2375,2360,2375,2355,18129
20241213,145600,30080624340,2370,2385,2390,2360,44973
20241213,145500,29973577625,2380,2370,2400,2365,86782
20241213,145400,29766117165,2365,2360,2375,2360,11957
20241213,145300,29737788270,2365,2355,2390,2355,63963
20241213,145200,29585995355,2355,2350,2360,2340,42341
20241213,145100,29486607395,2345,2345,2355,2340,22343
20241213,145000,29434169615,2340,2360,2370,2340,60371
20241213,144900,29292334410,2375,2370,2400,2360,44707
20241213,144800,29186072585,2365,2365,2385,2335,95814
20241213,144700,28960541095,2390,2365,2410,2365,104192
20241213,144600,28711300245,2365,2450,2460,2355,411665
20241213,144500,27709463695,2440,2440,2440,2440,0
20241213,144400,27709463695,2440,2440,2440,2440,0
20241213,144300,27709463695,2440,2380,2440,2370,199191
20241213,144200,27229498790,2365,2365,2380,2350,34998
20241213,144100,27146755405,2355,2345,2375,2345,49766
20241213,144000,27029703715,2350,2325,2365,2325,37242
20241213,143900,26942565070,2325,2340,2355,2325,57276
20241213,143800,26808479045,2335,2365,2390,2335,84374
20241213,143700,26609596370,2360,2340,2385,2330,62911
20241213,143600,26461524510,2340,2365,2410,2315,238814
20241213,143500,25892488430,2365,2295,2370,2290,94100
20241213,143400,25673079210,2290,2330,2375,2275,181967
20241213,143300,25247793510,2330,2245,2340,2240,191814
20241213,143200,24808010135,2245,2210,2250,2210,84536
20241213,143100,24619491715,2215,2210,2215,2205,17686
20241213,143000,24580412900,2210,2220,2220,2205,34579
20241213,142900,24503967715,2220,2205,2220,2205,36016
20241213,142800,24424355140,2205,2200,2205,2190,32150
20241213,142700,24353646865,2200,2195,2210,2190,18161
20241213,142600,24313671570,2195,2200,2210,2180,39353
20241213,142500,24227144400,2200,2180,2210,2175,24693
20241213,142400,24173115020,2180,2180,2180,2165,33701
20241213,142300,24099912680,2175,2190,2190,2175,19943
20241213,142200,24056450180,2190,2195,2195,2180,12522
20241213,142100,24029054475,2195,2190,2205,2185,29929
20241213,142000,23963370170,2190,2165,2190,2165,16917
20241213,141900,23926463625,2165,2165,2165,2160,5016
20241213,141800,23915609095,2160,2160,2165,2155,10583
20241213,141700,23892793860,2160,2160,2160,2155,7891
20241213,141600,23875761845,2160,2150,2160,2150,12510
20241213,141500,23848832030,2155,2155,2155,2150,29561
20241213,141400,23785254870,2150,2160,2160,2150,12025
20241213,141300,23759340060,2160,2165,2165,2155,16052
20241213,141200,23724665745,2165,2160,2165,2155,17609
20241213,141100,23686658410,2160,2165,2175,2160,4840
20241213,141000,23676186205,2160,2175,2175,2155,2144
20241213,140900,23671551435,2150,2185,2185,2150,65546
20241213,140800,23529559055,2185,2185,2185,2175,13453
20241213,140700,23500210320,2185,2175,2185,2175,3099
20241213,140600,23493468385,2185,2180,2185,2170,16140
20241213,140500,23458311485,2180,2185,2185,2175,10571
20241213,140400,23435267615,2185,2200,2205,2185,24675
20241213,140300,23381159780,2195,2190,2200,2190,16821
20241213,140200,23344220115,2190,2185,2195,2185,7879
20241213,140100,23326965255,2190,2180,2190,2180,1996
20241213,140000,23322602110,2180,2185,2190,2175,7259
20241213,135900,23306773800,2180,2175,2185,2175,13509
20241213,135800,23277322070,2180,2175,2185,2175,2982
20241213,135700,23270824815,2170,2170,2170,2165,10289
20241213,135600,23248500870,2170,2185,2185,2170,11869
20241213,135500,23222710245,2180,2180,2185,2180,6495
20241213,135400,23208544290,2180,2185,2185,2180,10249
20241213,135300,23186182875,2185,2175,2190,2175,18412
20241213,135200,23145959385,2180,2175,2180,2175,9642
20241213,135100,23124947785,2175,2160,2175,2160,24072
20241213,135000,23072860595,2160,2180,2190,2160,38912
20241213,134900,22988268865,2175,2190,2195,2175,28843
20241213,134800,22925121795,2195,2190,2195,2190,6470
20241213,134700,22910944940,2190,2205,2205,2180,19338
20241213,134600,22868586705,2205,2190,2205,2190,23807
20241213,134500,22816247925,2190,2195,2195,2180,4457
20241213,134400,22806493980,2170,2190,2200,2170,12257
20241213,134300,22779713310,2190,2185,2190,2180,10313
20241213,134200,22757150670,2180,2175,2185,2170,27614
20241213,134100,22697003510,2180,2190,2190,2180,6273
20241213,134000,22683304465,2190,2205,2205,2190,7960
20241213,133900,22665764565,2205,2200,2205,2180,38353
20241213,133800,22581300480,2200,2190,2200,2190,16718
20241213,133700,22544559745,2190,2180,2190,2175,20301
20241213,133600,22500264325,2170,2180,2180,2170,22918
20241213,133500,22450347050,2180,2180,2180,2175,11312
20241213,133400,22425696905,2185,2185,2185,2175,7798
20241213,133300,22408714925,2180,2180,2185,2170,6323
20241213,133200,22394945980,2180,2170,2185,2170,22819
20241213,133100,22345231190,2170,2175,2175,2165,5616
20241213,133000,22333051475,2175,2175,2175,2170,5928
20241213,132900,22320186325,2175,2175,2180,2170,7738
20241213,132800,22303391360,2170,2175,2175,2170,18646
20241213,132700,22262891090,2175,2175,2180,2175,5273
20241213,132600,22251421060,2175,2185,2185,2175,5096
20241213,132500,22240322955,2175,2180,2185,2175,1854
20241213,132400,22236277750,2180,2175,2180,2175,2055
20241213,132300,22231807595,2175,2170,2175,2170,7356
20241213,132200,22215843225,2175,2170,2175,2170,4083
20241213,132100,22206982950,2170,2170,2175,2170,4890
20241213,132000,22196371635,2170,2175,2175,2165,4972
20241213,131900,22185581955,2170,2175,2175,2170,3707
20241213,131800,22177525785,2175,2180,2180,2175,3959
20241213,131700,22168912350,2180,2185,2185,2175,11535
20241213,131600,22143773535,2185,2180,2185,2180,3794
20241213,131500,22135492925,2180,2190,2190,2180,6074
20241213,131400,22122248340,2185,2195,2195,2185,6741
20241213,131300,22107484570,2190,2195,2200,2190,2558
20241213,131200,22101874175,2195,2195,2200,2195,17151
20241213,131100,22064161370,2200,2190,2200,2190,9600
20241213,131000,22043078200,2195,2185,2195,2185,11587
20241213,130900,22017745605,2185,2185,2190,2180,3468
20241213,130800,22010178125,2185,2190,2190,2180,4969
20241213,130700,21999316685,2190,2180,2190,2170,2870
20241213,130600,21993055735,2180,2165,2180,2165,3973
20241213,130500,21984429965,2165,2155,2170,2155,2161
20241213,130400,21979762205,2155,2170,2170,2150,31006
20241213,130300,21912888515,2160,2170,2170,2160,7257
20241213,130200,21897177810,2165,2170,2175,2165,9129
20241213,130100,21877394860,2175,2190,2190,2170,7971
20241213,130000,21860018650,2190,2190,2200,2185,33292
20241213,125900,21787089685,2195,2215,2215,2190,35437
20241213,125800,21708961390,2210,2225,2230,2210,36779
20241213,125700,21627284580,2225,2205,2225,2200,32413
20241213,125600,21555443950,2205,2205,2210,2195,49865
20241213,125500,21445688690,2210,2200,2210,2195,22545
20241213,125400,21395992850,2200,2205,2210,2165,37034
20241213,125300,21314576085,2200,2180,2205,2180,58358
20241213,125200,21186389840,2180,2160,2180,2155,31270
20241213,125100,21118569120,2160,2150,2160,2145,12432
20241213,125000,21091806290,2155,2155,2155,2145,2524
20241213,124900,21086383965,2145,2160,2165,2140,20419
20241213,124800,21042471335,2160,2160,2165,2155,13097
20241213,124700,21014141605,2160,2160,2165,2155,5148
20241213,124600,21003037110,2160,2150,2160,2150,4371
20241213,124500,20993624815,2160,2155,2165,2155,11526
20241213,124400,20968755040,2160,2160,2160,2155,4005
20241213,124300,20960123290,2160,2160,2160,2150,3755
20241213,124200,20952039675,2150,2165,2170,2150,9195
20241213,124100,20932168600,2160,2155,2170,2155,10170
20241213,124000,20910184075,2145,2155,2155,2140,7803
20241213,123900,20893455660,2140,2145,2150,2140,12526
20241213,123800,20866607775,2140,2145,2150,2140,6708
20241213,123700,20852231580,2145,2155,2155,2145,2198
20241213,123600,20847505885,2150,2155,2155,2135,11254
20241213,123500,20823384135,2155,2145,2155,2145,2499
20241213,123400,20818010150,2150,2140,2150,2140,596
20241213,123300,20816732175,2145,2145,2150,2140,6202
20241213,123200,20803414370,2145,2145,2145,2135,8728
20241213,123100,20784725415,2145,2145,2150,2140,26420
20241213,123000,20728150975,2150,2150,2150,2145,1041
20241213,122900,20725915830,2145,2150,2150,2140,6753
20241213,122800,20711442865,2150,2155,2155,2150,17876
20241213,122700,20673006955,2155,2140,2155,2140,7310
20241213,122600,20657297165,2150,2155,2155,2140,42484
20241213,122500,20566209080,2155,2160,2165,2155,2558
20241213,122400,20560688030,2170,2165,2170,2160,4795
20241213,122300,20550322800,2165,2170,2170,2160,6935
20241213,122200,20535306505,2170,2175,2175,2170,844
20241213,122100,20533473490,2175,2175,2175,2170,4565
20241213,122000,20523551710,2175,2175,2175,2170,11853
20241213,121900,20497798960,2175,2170,2180,2165,2457
20241213,121800,20492470685,2165,2170,2190,2165,44508
20241213,121700,20395744425,2165,2160,2165,2155,15884
20241213,121600,20361409170,2160,2165,2165,2160,2430
20241213,121500,20356160365,2165,2160,2165,2160,1551
20241213,121400,20352810175,2155,2160,2160,2150,6173
20241213,121300,20339534125,2160,2165,2165,2145,2769
20241213,121200,20333574855,2150,2165,2165,2145,3742
20241213,121100,20325480785,2165,2150,2170,2140,13113
20241213,121000,20297221685,2145,2135,2145,2130,4590
20241213,120900,20287404775,2135,2140,2140,2130,10906
20241213,120800,20264118485,2145,2155,2155,2145,9341
20241213,120700,20244033800,2160,2170,2170,2160,2240
20241213,120600,20239190390,2170,2160,2175,2150,17330
20241213,120500,20201810670,2160,2170,2185,2160,18161
20241213,120400,20162343035,2170,2190,2190,2170,16714
20241213,120300,20125889665,2190,2190,2195,2185,22128
20241213,120200,20077423710,2190,2165,2190,2165,17053
20241213,120100,20040261790,2170,2155,2175,2155,12543
20241213,120000,20013126490,2150,2145,2155,2145,15454
20241213,115900,19979924195,2145,2140,2150,2135,13920
20241213,115800,19950128525,2145,2135,2145,2130,18337
20241213,115700,19910922150,2135,2125,2140,2120,9990
20241213,115600,19889617960,2120,2120,2125,2115,12430
20241213,115500,19863274205,2125,2130,2135,2125,23698
20241213,115400,19812820825,2130,2125,2130,2100,60746
20241213,115300,19684147980,2125,2115,2135,2105,61291
20241213,115200,19554904760,2110,2135,2135,2105,58177
20241213,115100,19431630905,2135,2140,2140,2125,13441
20241213,115000,19403003040,2145,2160,2165,2125,59572
20241213,114900,19275504200,2160,2165,2165,2155,28476
20241213,114800,19214089725,2165,2180,2180,2165,9498
20241213,114700,19193490895,2170,2185,2185,2160,15653
20241213,114600,19159546875,2190,2185,2190,2180,3149
20241213,114500,19152671480,2185,2190,2190,2175,23317
20241213,114400,19101760530,2190,2205,2205,2190,9097
20241213,114300,19081799650,2200,2195,2210,2195,3881
20241213,114200,19073252635,2210,2200,2210,2195,17049
20241213,114100,19035734955,2200,2200,2205,2200,5612
20241213,114000,19023373770,2205,2205,2210,2200,11411
20241213,113900,18998210535,2205,2210,2210,2195,19819
20241213,113800,18954602180,2200,2210,2210,2200,13340
20241213,113700,18925206055,2210,2205,2210,2205,4580
20241213,113600,18915091115,2205,2200,2205,2200,1610
20241213,113500,18911542570,2200,2200,2205,2200,2271
20241213,113400,18906544905,2205,2210,2210,2200,5122
20241213,113300,18895247790,2215,2195,2215,2195,9668
20241213,113200,18873917030,2200,2190,2200,2190,2953
20241213,113100,18867439255,2190,2180,2190,2180,4494
20241213,113000,18857629830,2180,2185,2185,2180,5151
20241213,112900,18846388300,2185,2185,2185,2180,14537
20241213,112800,18814625205,2190,2190,2190,2185,4239
20241213,112700,18805344295,2190,2200,2200,2190,5949
20241213,112600,18792293810,2200,2205,2205,2200,7535
20241213,112500,18775702890,2205,2195,2205,2195,2916
20241213,112400,18769288600,2195,2190,2200,2185,6389
20241213,112300,18755270305,2190,2190,2195,2185,3088
20241213,112200,18748516785,2185,2185,2190,2180,1944
20241213,112100,18744273680,2185,2185,2190,2180,15181
20241213,112000,18711136480,2180,2190,2190,2180,6052
20241213,111900,18697914145,2190,2180,2200,2175,9247
20241213,111800,18677693020,2175,2170,2180,2165,11710
20241213,111700,18652235960,2165,2180,2180,2165,52991
20241213,111600,18537161690,2185,2185,2190,2180,28286
20241213,111500,18475443950,2190,2205,2205,2185,30712
20241213,111400,18408035725,2205,2205,2205,2200,8968
20241213,111300,18388268410,2205,2205,2205,2200,9966
20241213,111200,18366311815,2205,2200,2210,2200,11406
20241213,111100,18341185550,2200,2215,2225,2200,43323
20241213,111000,18245333630,2220,2210,2225,2200,31145
20241213,110900,18176447815,2205,2215,2215,2195,38484
20241213,110800,18091708005,2220,2230,2235,2215,42195
20241213,110700,17997799725,2240,2255,2275,2230,64888
20241213,110600,17851182630,2250,2235,2250,2230,37514
20241213,110500,17767107855,2235,2260,2265,2235,65290
20241213,110400,17620051275,2260,2220,2260,2215,72113
20241213,110300,17458425475,2220,2185,2240,2185,47767
20241213,110200,17352032440,2195,2200,2205,2180,37845
20241213,110100,17268969975,2200,2190,2215,2185,29643
20241213,110000,17203833930,2185,2190,2190,2180,34125
20241213,105900,17129318600,2190,2230,2230,2190,37784
20241213,105800,17045753680,2225,2240,2245,2220,68839
20241213,105700,16892185850,2230,2190,2245,2190,89744
20241213,105600,16693040010,2185,2210,2210,2175,55061
20241213,105500,16572204120,2205,2220,2225,2160,86084
20241213,105400,16382193980,2220,2220,2220,2220,0
20241213,105300,16382193980,2220,2200,2220,2185,43647
20241213,105200,16285939445,2195,2155,2195,2155,33608
20241213,105100,16212766505,2160,2155,2170,2155,36304
20241213,105000,16134223960,2160,2130,2165,2130,56249
20241213,104900,16013666190,2135,2135,2140,2135,3406
20241213,104800,16006393175,2140,2155,2155,2135,11809
20241213,104700,15981082555,2155,2145,2155,2140,21512
20241213,104600,15934916965,2145,2150,2150,2140,7040
20241213,104500,15919825520,2150,2150,2155,2140,34809
20241213,104400,15845117825,2140,2150,2155,2140,21763
20241213,104300,15798377030,2150,2125,2160,2120,64500
20241213,104200,15659819970,2120,2105,2120,2105,10254
20241213,104100,15638143580,2105,2105,2110,2100,5196
20241213,104000,15627220870,2105,2110,2110,2100,6295
20241213,103900,15613961090,2110,2110,2110,2100,9673
20241213,103800,15593572070,2110,2110,2120,2110,5210
20241213,103700,15582570070,2115,2130,2130,2115,1677
20241213,103600,15579011950,2130,2105,2130,2100,33339
20241213,103500,15508784240,2105,2125,2125,2105,16132
20241213,103400,15474753060,2125,2130,2130,2115,14350
20241213,103300,15444261820,2130,2125,2130,2125,15759
20241213,103200,15410749265,2125,2120,2140,2115,24051
20241213,103100,15359527840,2115,2125,2135,2105,22491
20241213,103000,15311808500,2120,2095,2125,2090,55473
20241213,102900,15195311850,2100,2110,2110,2095,6410
20241213,102800,15181852185,2110,2110,2110,2100,3478
20241213,102700,15174536490,2110,2120,2125,2095,27488
20241213,102600,15116507060,2110,2110,2125,2100,19884
20241213,102500,15074598050,2100,2120,2125,2100,22500
20241213,102400,15027098450,2120,2125,2125,2120,5458
20241213,102300,15015519230,2120,2135,2135,2115,8401
20241213,102200,14997686540,2135,2140,2145,2120,44696
20241213,102100,14902241215,2145,2140,2145,2125,21883
20241213,102000,14855460895,2145,2140,2145,2135,22736
20241213,101900,14806818470,2135,2140,2140,2130,13426
20241213,101800,14778152345,2140,2150,2150,2140,20161
20241213,101700,14734930235,2150,2145,2150,2145,9688
20241213,101600,14714144185,2145,2135,2145,2130,10310
20241213,101500,14692114435,2135,2140,2140,2130,26693
20241213,101400,14635097065,2135,2140,2140,2130,11445
20241213,101300,14610694085,2140,2120,2140,2105,39184
20241213,101200,14527678990,2125,2165,2170,2110,59384
20241213,101100,14400147420,2165,2120,2165,2120,72768
20241213,101000,14244092420,2120,2095,2125,2095,47449
20241213,100900,14144023700,2100,2095,2100,2085,17430
20241213,100800,14107563990,2090,2070,2095,2070,12810
20241213,100700,14080898650,2065,2065,2075,2060,13007
20241213,100600,14054052870,2065,2080,2080,2060,5919
20241213,100500,14041809975,2080,2085,2085,2065,15493
20241213,100400,14009649490,2085,2085,2090,2080,13039
20241213,100300,13982503935,2090,2090,2090,2080,27809
20241213,100200,13924564760,2085,2075,2095,2075,43866
20241213,100100,13833240645,2080,2055,2080,2055,23553
20241213,100000,13784408275,2050,2050,2055,2045,40522
20241213,095900,13701336935,2045,2055,2055,2045,26348
20241213,095800,13647324635,2050,2060,2065,2050,18620
20241213,095700,13609001030,2060,2070,2075,2060,19057
20241213,095600,13569671065,2075,2075,2075,2065,15740
20241213,095500,13537100155,2075,2070,2075,2065,10213
20241213,095400,13515974300,2070,2070,2070,2060,19552
20241213,095300,13475628985,2070,2090,2090,2070,13352
20241213,095200,13447855395,2095,2070,2100,2065,17990
20241213,095100,13410385130,2065,2100,2100,2055,61223
20241213,095000,13283468370,2100,2100,2120,2095,66680
20241213,094900,13142697615,2100,2085,2100,2055,43142
20241213,094800,13052837905,2085,2115,2115,2065,56071
20241213,094700,12935298410,2115,2075,2115,2075,115739
20241213,094600,12693425190,2070,2045,2080,2040,57526
20241213,094500,12574474745,2050,2065,2080,2035,58296
20241213,094400,12454785195,2065,2035,2065,2025,78029
20241213,094300,12295644250,2045,2075,2085,2030,114573
20241213,094200,12059419280,2070,2020,2080,2015,149170
20241213,094100,11754971570,2005,2005,2005,2005,0
20241213,094000,11754971570,2005,2030,2035,2005,40674
20241213,093900,11673079375,2020,2035,2045,2020,100179
20241213,093800,11469618565,2035,2015,2070,2005,264081
20241213,093700,10936554005,2010,2015,2045,2005,184315
20241213,093600,10564132120,2015,2085,2090,2010,246760
20241213,093500,10059960475,2090,2125,2130,2080,174927
20241213,093400,9691216405,2130,2130,2135,2120,86146
20241213,093300,9508272435,2130,2150,2155,2125,82318
20241213,093200,9332359250,2150,2135,2170,2130,69371
20241213,093100,9183844155,2135,2135,2140,2115,115990
20241213,093000,8937457315,2140,2180,2190,2140,80649
20241213,092900,8763232150,2185,2150,2185,2140,88101
20241213,092800,8573610440,2170,2200,2200,2150,79084
20241213,092700,8402038410,2185,2230,2235,2185,83580
20241213,092600,8216848525,2225,2210,2250,2190,48244
20241213,092500,8110066225,2210,2180,2210,2165,89888
20241213,092400,7913750220,2175,2240,2255,2155,158928
20241213,092300,7564190055,2240,2280,2280,2225,46461
20241213,092200,7459918755,2285,2275,2295,2250,68426
20241213,092100,7305012105,2275,2280,2305,2255,82543
20241213,092000,7116283800,2285,2270,2290,2225,162015
20241213,091900,6750846985,2270,2320,2330,2225,141510
20241213,091800,6428754925,2320,2380,2385,2300,153316
20241213,091700,6069486965,2390,2355,2400,2355,148707
20241213,091600,5714886320,2365,2400,2415,2315,143203
20241213,091500,5373423765,2410,2260,2430,2260,242279
20241213,091400,4804691410,2270,2300,2330,2260,148234
20241213,091300,4464159930,2300,2240,2300,2240,94361
20241213,091200,4250765805,2230,2205,2240,2200,49233
20241213,091100,4141800245,2200,2195,2210,2185,64675
20241213,091000,3999727235,2190,2230,2235,2180,60693
20241213,090900,3866282630,2230,2265,2270,2220,91918
20241213,090800,3659897225,2265,2220,2270,2210,90111
20241213,090700,3457528655,2210,2230,2240,2200,108917
20241213,090600,3216587880,2225,2155,2225,2115,203090
20241213,090500,2776643905,2155,2220,2230,2150,123987
20241213,090400,2504261500,2220,2165,2235,2135,163278
20241213,090300,2144978405,2150,2290,2300,2115,355984
20241213,090200,1345714840,2290,2225,2300,2225,321099
20241213,090100,628027990,2115,2115,2115,2115,0
20241213,090000,628027990,2115,2345,2345,2115,272619