stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,191000,16546931605,2100,2100,2100,2100,109818
20241206,190900,16546931605,2100,2100,2100,2100,0
20241206,190800,16546931605,2100,2100,2100,2100,0
20241206,190700,16546931605,2100,2100,2100,2100,0
20241206,190600,16546931605,2100,2100,2100,2100,0
20241206,190500,16546931605,2100,2100,2100,2100,0
20241206,190400,16546931605,2100,2100,2100,2100,0
20241206,190300,16546931605,2100,2100,2100,2100,0
20241206,190200,16546931605,2100,2100,2100,2100,0
20241206,190100,16546931605,2100,2100,2100,2100,0
20241206,190000,16546931605,2100,2100,2100,2100,0
20241206,185900,16546931605,2100,2100,2100,2100,0
20241206,185800,16546931605,2100,2100,2100,2100,0
20241206,185700,16546931605,2100,2100,2100,2100,0
20241206,185600,16546931605,2100,2100,2100,2100,0
20241206,185500,16546931605,2100,2100,2100,2100,0
20241206,185400,16546931605,2100,2100,2100,2100,0
20241206,185300,16546931605,2100,2100,2100,2100,0
20241206,185200,16546931605,2100,2100,2100,2100,0
20241206,185100,16546931605,2100,2100,2100,2100,0
20241206,185000,16546931605,2100,2100,2100,2100,0
20241206,184900,16546931605,2100,2100,2100,2100,0
20241206,184800,16546931605,2100,2100,2100,2100,0
20241206,184700,16546931605,2100,2100,2100,2100,0
20241206,184600,16546931605,2100,2100,2100,2100,0
20241206,184500,16546931605,2100,2100,2100,2100,0
20241206,184400,16546931605,2100,2100,2100,2100,0
20241206,184300,16546931605,2100,2100,2100,2100,0
20241206,184200,16546931605,2100,2100,2100,2100,0
20241206,184100,16546931605,2100,2100,2100,2100,0
20241206,184000,16546931605,2100,2100,2100,2100,109818
20241206,183900,16546931605,2100,2100,2100,2100,0
20241206,183800,16546931605,2100,2100,2100,2100,0
20241206,183700,16546931605,2100,2100,2100,2100,0
20241206,183600,16546931605,2100,2100,2100,2100,0
20241206,183500,16546931605,2100,2100,2100,2100,0
20241206,183400,16546931605,2100,2100,2100,2100,0
20241206,183300,16546931605,2100,2100,2100,2100,0
20241206,183200,16546931605,2100,2100,2100,2100,0
20241206,183100,16546931605,2100,2100,2100,2100,0
20241206,183000,16546931605,2100,2100,2100,2100,0
20241206,182900,16546931605,2100,2100,2100,2100,0
20241206,182800,16546931605,2100,2100,2100,2100,0
20241206,182700,16546931605,2100,2100,2100,2100,0
20241206,182600,16546931605,2100,2100,2100,2100,0
20241206,182500,16546931605,2100,2100,2100,2100,0
20241206,182400,16546931605,2100,2100,2100,2100,0
20241206,182300,16546931605,2100,2100,2100,2100,0
20241206,182200,16546931605,2100,2100,2100,2100,0
20241206,182100,16546931605,2100,2100,2100,2100,0
20241206,182000,16546931605,2100,2100,2100,2100,0
20241206,181900,16546931605,2100,2100,2100,2100,0
20241206,181800,16546931605,2100,2100,2100,2100,0
20241206,181700,16546931605,2100,2100,2100,2100,0
20241206,181600,16546931605,2100,2100,2100,2100,0
20241206,181500,16546931605,2100,2100,2100,2100,0
20241206,181400,16546931605,2100,2100,2100,2100,0
20241206,181300,16546931605,2100,2100,2100,2100,0
20241206,181200,16546931605,2100,2100,2100,2100,0
20241206,181100,16546931605,2100,2100,2100,2100,0
20241206,181000,16546931605,2100,2100,2100,2100,109818
20241206,180900,16546931605,2100,2100,2100,2100,0
20241206,180800,16546931605,2100,2100,2100,2100,0
20241206,180700,16546931605,2100,2100,2100,2100,0
20241206,180600,16546931605,2100,2100,2100,2100,0
20241206,180500,16546931605,2100,2100,2100,2100,0
20241206,180400,16546931605,2100,2100,2100,2100,0
20241206,180300,16546931605,2100,2100,2100,2100,0
20241206,180200,16546931605,2100,2100,2100,2100,0
20241206,180100,16546931605,2100,2100,2100,2100,0
20241206,180000,16546931605,2100,2100,2100,2100,0
20241206,175900,16546931605,2100,2100,2100,2100,0
20241206,175800,16546931605,2100,2100,2100,2100,0
20241206,175700,16546931605,2100,2100,2100,2100,0
20241206,175600,16546931605,2100,2100,2100,2100,0
20241206,175500,16546931605,2100,2100,2100,2100,0
20241206,175400,16546931605,2100,2100,2100,2100,0
20241206,175300,16546931605,2100,2100,2100,2100,0
20241206,175200,16546931605,2100,2100,2100,2100,0
20241206,175100,16546931605,2100,2100,2100,2100,0
20241206,175000,16546931605,2100,2100,2100,2100,0
20241206,174900,16546931605,2100,2100,2100,2100,0
20241206,174800,16546931605,2100,2100,2100,2100,0
20241206,174700,16546931605,2100,2100,2100,2100,0
20241206,174600,16546931605,2100,2100,2100,2100,0
20241206,174500,16546931605,2100,2100,2100,2100,0
20241206,174400,16546931605,2100,2100,2100,2100,0
20241206,174300,16546931605,2100,2100,2100,2100,0
20241206,174200,16546931605,2100,2100,2100,2100,0
20241206,174100,16546931605,2100,2100,2100,2100,0
20241206,174000,16546931605,2100,2100,2100,2100,109818
20241206,173900,16546931605,2100,2100,2100,2100,0
20241206,173800,16546931605,2100,2100,2100,2100,0
20241206,173700,16546931605,2100,2100,2100,2100,0
20241206,173600,16546931605,2100,2100,2100,2100,0
20241206,173500,16546931605,2100,2100,2100,2100,0
20241206,173400,16546931605,2100,2100,2100,2100,0
20241206,173300,16546931605,2100,2100,2100,2100,0
20241206,173200,16546931605,2100,2100,2100,2100,0
20241206,173100,16546931605,2100,2100,2100,2100,0
20241206,173000,16546931605,2100,2100,2100,2100,0
20241206,172900,16546931605,2100,2100,2100,2100,0
20241206,172800,16546931605,2100,2100,2100,2100,0
20241206,172700,16546931605,2100,2100,2100,2100,0
20241206,172600,16546931605,2100,2100,2100,2100,0
20241206,172500,16546931605,2100,2100,2100,2100,0
20241206,172400,16546931605,2100,2100,2100,2100,0
20241206,172300,16546931605,2100,2100,2100,2100,0
20241206,172200,16546931605,2100,2100,2100,2100,0
20241206,172100,16546931605,2100,2100,2100,2100,0
20241206,172000,16546931605,2100,2100,2100,2100,0
20241206,171900,16546931605,2100,2100,2100,2100,0
20241206,171800,16546931605,2100,2100,2100,2100,0
20241206,171700,16546931605,2100,2100,2100,2100,0
20241206,171600,16546931605,2100,2100,2100,2100,0
20241206,171500,16546931605,2100,2100,2100,2100,0
20241206,171400,16546931605,2100,2100,2100,2100,0
20241206,171300,16546931605,2100,2100,2100,2100,0
20241206,171200,16546931605,2100,2100,2100,2100,0
20241206,171100,16546931605,2100,2100,2100,2100,0
20241206,171000,16546931605,2100,2100,2100,2100,109818
20241206,170900,16546931605,2100,2100,2100,2100,0
20241206,170800,16546931605,2100,2100,2100,2100,0
20241206,170700,16546931605,2100,2100,2100,2100,0
20241206,170600,16546931605,2100,2100,2100,2100,0
20241206,170500,16546931605,2100,2100,2100,2100,0
20241206,170400,16546931605,2100,2100,2100,2100,0
20241206,170300,16546931605,2100,2100,2100,2100,0
20241206,170200,16546931605,2100,2100,2100,2100,0
20241206,170100,16546931605,2100,2100,2100,2100,0
20241206,170000,16546931605,2100,2100,2100,2100,0
20241206,165900,16546931605,2100,2100,2100,2100,0
20241206,165800,16546931605,2100,2100,2100,2100,0
20241206,165700,16546931605,2100,2100,2100,2100,0
20241206,165600,16546931605,2100,2100,2100,2100,0
20241206,165500,16546931605,2100,2100,2100,2100,0
20241206,165400,16546931605,2100,2100,2100,2100,0
20241206,165300,16546931605,2100,2100,2100,2100,0
20241206,165200,16546931605,2100,2100,2100,2100,0
20241206,165100,16546931605,2100,2100,2100,2100,0
20241206,165000,16546931605,2100,2100,2100,2100,0
20241206,164900,16546931605,2100,2100,2100,2100,0
20241206,164800,16546931605,2100,2100,2100,2100,0
20241206,164700,16546931605,2100,2100,2100,2100,0
20241206,164600,16546931605,2100,2100,2100,2100,0
20241206,164500,16546931605,2100,2100,2100,2100,0
20241206,164400,16546931605,2100,2100,2100,2100,0
20241206,164300,16546931605,2100,2100,2100,2100,0
20241206,164200,16546931605,2100,2100,2100,2100,0
20241206,164100,16546931605,2100,2100,2100,2100,0
20241206,164000,16546931605,2100,2100,2100,2100,109818
20241206,163900,16546931605,2100,2100,2100,2100,0
20241206,163800,16546931605,2100,2100,2100,2100,0
20241206,163700,16546931605,2100,2100,2100,2100,0
20241206,163600,16546931605,2100,2100,2100,2100,0
20241206,163500,16546931605,2100,2100,2100,2100,0
20241206,163400,16546931605,2100,2100,2100,2100,0
20241206,163300,16546931605,2100,2100,2100,2100,0
20241206,163200,16546931605,2100,2100,2100,2100,0
20241206,163100,16546931605,2100,2100,2100,2100,0
20241206,163000,16546931605,2100,2100,2100,2100,0
20241206,162900,16546931605,2100,2100,2100,2100,0
20241206,162800,16546931605,2100,2100,2100,2100,0
20241206,162700,16546931605,2100,2100,2100,2100,0
20241206,162600,16546931605,2100,2100,2100,2100,0
20241206,162500,16546931605,2100,2100,2100,2100,0
20241206,162400,16546931605,2100,2100,2100,2100,0
20241206,162300,16546931605,2100,2100,2100,2100,0
20241206,162200,16546931605,2100,2100,2100,2100,0
20241206,162100,16546931605,2100,2100,2100,2100,0
20241206,162000,16546931605,2100,2100,2100,2100,0
20241206,161900,16546931605,2100,2100,2100,2100,0
20241206,161800,16546931605,2100,2100,2100,2100,0
20241206,161700,16546931605,2100,2100,2100,2100,0
20241206,161600,16546931605,2100,2100,2100,2100,0
20241206,161500,16546931605,2100,2100,2100,2100,0
20241206,161400,16546931605,2100,2100,2100,2100,0
20241206,161300,16546931605,2100,2100,2100,2100,0
20241206,161200,16546931605,2100,2100,2100,2100,0
20241206,161100,16546931605,2100,2100,2100,2100,0
20241206,161000,16546931605,2100,2100,2100,2100,109818
20241206,160900,16546931605,2100,2100,2100,2100,0
20241206,160800,16546931605,2100,2100,2100,2100,0
20241206,160700,16546931605,2100,2100,2100,2100,0
20241206,160600,16546931605,2100,2100,2100,2100,0
20241206,160500,16546931605,2100,2100,2100,2100,0
20241206,160400,16546931605,2100,2100,2100,2100,0
20241206,160300,16546931605,2100,2100,2100,2100,0
20241206,160200,16546931605,2100,2100,2100,2100,0
20241206,160100,16546931605,2100,2100,2100,2100,0
20241206,160000,16546931605,2100,2100,2100,2100,0
20241206,155900,16546931605,2100,2100,2100,2100,0
20241206,155800,16546931605,2100,2100,2100,2100,0
20241206,155700,16546931605,2100,2100,2100,2100,0
20241206,155600,16546931605,2100,2100,2100,2100,0
20241206,155500,16546931605,2100,2100,2100,2100,0
20241206,155400,16546931605,2100,2100,2100,2100,0
20241206,155300,16546931605,2100,2100,2100,2100,0
20241206,155200,16546931605,2100,2100,2100,2100,0
20241206,155100,16546931605,2100,2100,2100,2100,0
20241206,155000,16546931605,2100,2100,2100,2100,0
20241206,154900,16546931605,2100,2100,2100,2100,0
20241206,154800,16546931605,2100,2100,2100,2100,0
20241206,154700,16546931605,2100,2100,2100,2100,0
20241206,154600,16546931605,2100,2100,2100,2100,0
20241206,154500,16546931605,2100,2100,2100,2100,0
20241206,154400,16546931605,2100,2100,2100,2100,0
20241206,154300,16546931605,2100,2100,2100,2100,0
20241206,154200,16546931605,2100,2100,2100,2100,0
20241206,154100,16546931605,2100,2100,2100,2100,0
20241206,154000,16546931605,2100,2100,2100,2100,109818
20241206,153900,16546931605,2100,2100,2100,2100,0
20241206,153800,16546931605,2100,2100,2100,2100,0
20241206,153700,16546931605,2100,2100,2100,2100,0
20241206,153600,16546931605,2100,2100,2100,2100,0
20241206,153500,16546931605,2100,2100,2100,2100,0
20241206,153400,16546931605,2100,2100,2100,2100,0
20241206,153300,16546931605,2100,2100,2100,2100,0
20241206,153200,16546931605,2100,2100,2100,2100,0
20241206,153100,16546931605,2100,2100,2100,2100,0
20241206,153000,16546931605,2100,2100,2100,2100,109818
20241206,152900,16316313805,2105,2105,2105,2105,0
20241206,152800,16316313805,2105,2105,2105,2105,0
20241206,152700,16316313805,2105,2105,2105,2105,0
20241206,152600,16316313805,2105,2105,2105,2105,0
20241206,152500,16316313805,2105,2105,2105,2105,0
20241206,152400,16316313805,2105,2105,2105,2105,0
20241206,152300,16316313805,2105,2105,2105,2105,0
20241206,152200,16316313805,2105,2105,2105,2105,0
20241206,152100,16316313805,2105,2105,2105,2105,0
20241206,152000,16316313805,2105,2105,2105,2105,0
20241206,151900,16316313805,2105,2105,2110,2095,32175
20241206,151800,16248676005,2095,2110,2110,2095,23302
20241206,151700,16199742645,2110,2120,2120,2105,29628
20241206,151600,16137212275,2120,2110,2120,2105,11802
20241206,151500,16112279995,2110,2110,2115,2105,9040
20241206,151400,16093205665,2110,2105,2110,2095,26278
20241206,151300,16038008530,2105,2100,2105,2100,10751
20241206,151200,16015404480,2105,2100,2105,2100,12495
20241206,151100,15989155990,2100,2100,2105,2100,8861
20241206,151000,15970542240,2105,2100,2105,2100,20472
20241206,150900,15927521750,2100,2105,2105,2100,20813
20241206,150800,15883789210,2105,2095,2110,2095,32427
20241206,150700,15815651635,2095,2100,2100,2090,23419
20241206,150600,15766578170,2100,2105,2105,2095,26136
20241206,150500,15711722065,2105,2095,2105,2095,8561
20241206,150400,15693764960,2095,2105,2105,2090,30844
20241206,150300,15629058530,2105,2105,2110,2100,8461
20241206,150200,15611245650,2110,2110,2110,2105,12689
20241206,150100,15584474375,2110,2105,2110,2105,4224
20241206,150000,15575579270,2105,2105,2110,2100,13161
20241206,145900,15547881550,2105,2100,2105,2100,14088
20241206,145800,15518233025,2100,2095,2100,2090,31851
20241206,145700,15451503020,2090,2075,2090,2075,18315
20241206,145600,15413320780,2075,2080,2085,2075,5038
20241206,145500,15402858035,2080,2075,2085,2070,16368
20241206,145400,15368892325,2070,2075,2075,2065,17975
20241206,145300,15331673865,2070,2090,2090,2070,130998
20241206,145200,15059710410,2090,2090,2095,2090,3315
20241206,145100,15052782045,2090,2090,2095,2085,19422
20241206,145000,15012203560,2095,2090,2095,2090,14683
20241206,144900,14981516075,2090,2100,2100,2085,37589
20241206,144800,14902897015,2095,2100,2100,2095,1540
20241206,144700,14899664620,2100,2110,2110,2100,4911
20241206,144600,14889337850,2105,2105,2110,2100,33207
20241206,144500,14819283225,2100,2110,2110,2100,17830
20241206,144400,14781758905,2110,2105,2110,2105,17253
20241206,144300,14745441165,2110,2105,2115,2105,26694
20241206,144200,14689203135,2110,2105,2115,2100,20460
20241206,144100,14646016765,2095,2100,2105,2095,4098
20241206,144000,14637412020,2100,2100,2100,2100,7128
20241206,143900,14622443220,2095,2100,2100,2095,14727
20241206,143800,14591568990,2100,2105,2105,2100,6386
20241206,143700,14578138280,2105,2105,2110,2100,11757
20241206,143600,14553377935,2105,2105,2110,2105,13455
20241206,143500,14525055095,2105,2105,2110,2105,2347
20241206,143400,14520114635,2105,2105,2110,2100,7022
20241206,143300,14505346030,2105,2110,2110,2100,11293
20241206,143200,14481551015,2110,2110,2110,2095,11197
20241206,143100,14458008320,2110,2105,2115,2105,13257
20241206,143000,14430036050,2110,2095,2110,2095,33267
20241206,142900,14360162165,2095,2110,2110,2095,14238
20241206,142800,14330272770,2110,2110,2110,2100,258
20241206,142700,14329729545,2100,2115,2115,2100,10641
20241206,142600,14307244025,2115,2115,2115,2110,652
20241206,142500,14305866800,2110,2105,2115,2105,15212
20241206,142400,14273776515,2105,2105,2110,2105,2099
20241206,142300,14269355515,2105,2095,2105,2095,40286
20241206,142200,14184753895,2100,2095,2100,2090,26587
20241206,142100,14129086020,2095,2100,2105,2090,40288
20241206,142000,14044623495,2100,2105,2105,2090,65420
20241206,141900,13907509010,2105,2115,2125,2095,107644
20241206,141800,13680761865,2115,2130,2130,2115,13810
20241206,141700,13651474965,2125,2130,2130,2120,3099
20241206,141600,13644899570,2130,2120,2130,2120,8940
20241206,141500,13625943585,2130,2120,2130,2120,13490
20241206,141400,13597322690,2120,2130,2130,2120,5320
20241206,141300,13586028515,2130,2125,2130,2125,531
20241206,141200,13584899885,2125,2130,2130,2125,1021
20241206,141100,13582729215,2130,2130,2135,2130,2190
20241206,141000,13578058665,2135,2120,2135,2120,20200
20241206,140900,13535137185,2125,2125,2125,2120,5516
20241206,140800,13523442550,2125,2125,2125,2120,6827
20241206,140700,13508962395,2130,2130,2130,2130,102
20241206,140600,13508745135,2130,2125,2130,2125,1157
20241206,140500,13506286450,2125,2125,2130,2120,1414
20241206,140400,13503286705,2120,2130,2130,2120,2985
20241206,140300,13496943945,2130,2125,2135,2125,1024
20241206,140200,13494764750,2125,2130,2135,2125,3317
20241206,140100,13487709465,2135,2130,2135,2130,2570
20241206,140000,13482234730,2130,2130,2130,2115,20500
20241206,135900,13438781665,2125,2130,2130,2125,3636
20241206,135800,13431051665,2130,2130,2130,2125,25267
20241206,135700,13377312780,2130,2130,2130,2130,5582
20241206,135600,13365423120,2135,2135,2135,2130,1544
20241206,135500,13362134280,2130,2135,2140,2130,8141
20241206,135400,13344784575,2135,2140,2140,2135,11629
20241206,135300,13319904515,2145,2145,2145,2140,122
20241206,135200,13319643380,2145,2145,2150,2145,3931
20241206,135100,13311208260,2140,2130,2140,2130,30327
20241206,135000,13246441495,2130,2135,2135,2130,1257
20241206,134900,13243763830,2130,2135,2135,2130,9450
20241206,134800,13223634840,2130,2130,2135,2130,19001
20241206,134700,13183160440,2130,2135,2135,2130,2529
20241206,134600,13177771330,2135,2130,2135,2125,3585
20241206,134500,13170137785,2135,2135,2135,2135,468
20241206,134400,13169138605,2130,2135,2135,2120,2014
20241206,134300,13164868720,2110,2140,2140,2110,44134
20241206,134200,13071129655,2140,2145,2145,2140,9349
20241206,134100,13051105560,2150,2145,2150,2145,524
20241206,134000,13049980640,2150,2140,2150,2140,11249
20241206,133900,13025853890,2140,2135,2140,2130,4039
20241206,133800,13017233835,2135,2145,2145,2135,7224
20241206,133700,13001780375,2145,2140,2145,2140,7173
20241206,133600,12986429940,2130,2125,2140,2125,4510
20241206,133500,12976806735,2125,2125,2135,2125,6229
20241206,133400,12963522105,2120,2135,2135,2120,21794
20241206,133300,12917174610,2135,2135,2135,2135,631
20241206,133200,12915827425,2140,2140,2140,2130,4882
20241206,133100,12905408515,2135,2130,2140,2130,9894
20241206,133000,12884285115,2125,2125,2125,2125,37068
20241206,132900,12805515615,2125,2120,2125,2120,9221
20241206,132800,12785965265,2120,2135,2135,2120,1464
20241206,132700,12782850020,2135,2125,2135,2125,2527
20241206,132600,12777455315,2125,2125,2135,2125,2524
20241206,132500,12772091795,2135,2135,2135,2120,21369
20241206,132400,12726727780,2135,2140,2140,2125,8686
20241206,132300,12708201660,2140,2135,2140,2135,1335
20241206,132200,12705346265,2140,2140,2140,2135,5855
20241206,132100,12692821570,2145,2135,2145,2130,16408
20241206,132000,12657771830,2135,2125,2135,2125,4993
20241206,131900,12647145490,2120,2125,2125,2120,184
20241206,131800,12646755390,2125,2130,2130,2125,2184
20241206,131700,12642112450,2120,2120,2125,2120,12544
20241206,131600,12615514935,2120,2125,2125,2110,24942
20241206,131500,12562753760,2115,2125,2125,2110,23204
20241206,131400,12513690975,2120,2125,2125,2120,6378
20241206,131300,12500152670,2125,2125,2130,2125,2507
20241206,131200,12494824995,2120,2125,2130,2120,4036
20241206,131100,12486248235,2130,2125,2130,2125,2835
20241206,131000,12480216255,2125,2130,2130,2120,1485
20241206,130900,12477056845,2130,2125,2130,2125,1556
20241206,130800,12473747915,2125,2115,2125,2110,32199
20241206,130700,12405693450,2110,2115,2115,2110,8168
20241206,130600,12388454870,2115,2115,2120,2110,9639
20241206,130500,12368070900,2115,2125,2125,2110,43258
20241206,130400,12276531690,2125,2130,2130,2125,4218
20241206,130300,12267549695,2130,2130,2135,2125,3489
20241206,130200,12260120775,2130,2135,2140,2125,21100
20241206,130100,12215101275,2140,2150,2150,2135,8308
20241206,130000,12197363535,2140,2140,2145,2140,22192
20241206,125900,12149871725,2150,2150,2155,2140,21438
20241206,125800,12103859745,2155,2145,2155,2145,18253
20241206,125700,12064643220,2145,2145,2145,2140,5988
20241206,125600,12051801645,2145,2145,2145,2140,13530
20241206,125500,12022798730,2145,2140,2145,2135,4245
20241206,125400,12013713250,2140,2140,2145,2140,3345
20241206,125300,12006554450,2140,2140,2140,2140,4467
20241206,125200,11996995070,2140,2135,2140,2135,10916
20241206,125100,11973640575,2135,2135,2140,2135,4757
20241206,125000,11963484325,2140,2140,2145,2140,2802
20241206,124900,11957487130,2140,2140,2140,2140,2101
20241206,124800,11952990990,2140,2140,2140,2135,1436
20241206,124700,11949920415,2135,2140,2140,2135,3806
20241206,124600,11941786725,2135,2140,2140,2135,1847
20241206,124500,11937841435,2135,2145,2145,2130,22769
20241206,124400,11889133265,2150,2150,2150,2145,2359
20241206,124300,11884066415,2145,2150,2150,2145,395
20241206,124200,11883218995,2150,2145,2150,2145,4083
20241206,124100,11874460855,2145,2155,2160,2145,11346
20241206,124000,11850050185,2160,2155,2160,2155,5291
20241206,123900,11838648035,2155,2160,2160,2155,5953
20241206,123800,11825806225,2160,2160,2160,2155,2043
20241206,123700,11821393520,2160,2145,2160,2145,44845
20241206,123600,11724971380,2145,2150,2150,2140,3147
20241206,123500,11718220965,2150,2155,2155,2150,4006
20241206,123400,11709598025,2155,2150,2155,2145,3006
20241206,123300,11703146165,2150,2155,2155,2150,1085
20241206,123200,11700813265,2155,2150,2155,2145,1513
20241206,123100,11697557570,2155,2155,2155,2155,1097
20241206,123000,11695193535,2155,2150,2160,2145,2307
20241206,122900,11690227710,2150,2155,2155,2145,6872
20241206,122800,11675466110,2155,2155,2160,2155,10786
20241206,122700,11652222055,2160,2160,2160,2160,1562
20241206,122600,11648848135,2160,2160,2165,2155,7304
20241206,122500,11633092310,2165,2165,2165,2165,84
20241206,122400,11632910450,2165,2165,2165,2155,844
20241206,122300,11631085135,2170,2165,2170,2165,1559
20241206,122200,11627708595,2165,2155,2165,2155,2057
20241206,122100,11623268760,2155,2160,2165,2155,3357
20241206,122000,11616021400,2160,2160,2160,2160,460
20241206,121900,11615027800,2155,2160,2160,2155,2092
20241206,121800,11610513980,2160,2155,2160,2150,3369
20241206,121700,11603254160,2160,2160,2160,2160,4126
20241206,121600,11594342000,2160,2160,2165,2160,618
20241206,121500,11593007110,2165,2165,2165,2160,33
20241206,121400,11592935675,2165,2160,2165,2160,3519
20241206,121300,11585329130,2160,2155,2160,2155,3010
20241206,121200,11578827650,2155,2155,2155,2155,76
20241206,121100,11578663870,2155,2165,2165,2155,2425
20241206,121000,11573436470,2155,2165,2165,2150,23285
20241206,120900,11523318240,2160,2155,2160,2155,3165
20241206,120800,11516491440,2155,2160,2160,2155,157
20241206,120700,11516152605,2155,2160,2160,2155,102
20241206,120600,11515932520,2160,2160,2160,2155,1660
20241206,120500,11512354290,2160,2165,2165,2155,50
20241206,120400,11512246060,2165,2150,2165,2150,21092
20241206,120300,11466813490,2150,2165,2165,2150,4577
20241206,120200,11456960195,2165,2165,2165,2160,34497
20241206,120100,11382419980,2165,2170,2175,2165,3097
20241206,120000,11375700165,2175,2175,2180,2170,2219
20241206,115900,11370881225,2170,2175,2180,2170,1486
20241206,115800,11367646860,2170,2170,2170,2165,2211
20241206,115700,11362849090,2165,2160,2165,2160,4420
20241206,115600,11353281260,2160,2155,2160,2155,2304
20241206,115500,11348305080,2155,2165,2165,2150,12755
20241206,115400,11320837445,2170,2165,2170,2165,596
20241206,115300,11319547030,2165,2160,2165,2160,435
20241206,115200,11318607060,2160,2155,2160,2150,12870
20241206,115100,11290880100,2155,2175,2175,2155,24321
20241206,115000,11238174475,2175,2180,2180,2175,2631
20241206,114900,11232452035,2180,2180,2180,2175,1041
20241206,114800,11230183785,2175,2180,2185,2175,7468
20241206,114700,11213902825,2180,2180,2180,2180,1531
20241206,114600,11210565245,2180,2170,2180,2170,25238
20241206,114500,11155559730,2170,2170,2180,2170,469
20241206,114400,11154540085,2175,2180,2180,2175,1928
20241206,114300,11150346465,2175,2180,2180,2175,2779
20241206,114200,11144301360,2180,2175,2180,2175,1499
20241206,114100,11141038080,2175,2170,2175,2170,3822
20241206,114000,11132733290,2175,2180,2185,2175,4586
20241206,113900,11122736685,2185,2180,2185,2180,9213
20241206,113800,11102642655,2175,2165,2180,2165,14691
20241206,113700,11070768690,2175,2165,2175,2160,7975
20241206,113600,11053467460,2170,2160,2170,2160,4240
20241206,113500,11044290040,2160,2160,2165,2155,4670
20241206,113400,11034203060,2165,2170,2170,2155,4935
20241206,113300,11023560940,2170,2170,2170,2160,2637
20241206,113200,11017849650,2170,2165,2175,2160,3707
20241206,113100,11009842270,2175,2165,2175,2160,11281
20241206,113000,10985332605,2170,2165,2170,2155,7488
20241206,112900,10969166115,2170,2170,2170,2160,969
20241206,112800,10967068395,2170,2175,2180,2160,23551
20241206,112700,10915964305,2180,2175,2180,2170,8550
20241206,112600,10897368455,2180,2180,2185,2175,8960
20241206,112500,10877866730,2180,2175,2180,2175,6852
20241206,112400,10862963610,2175,2180,2185,2175,5039
20241206,112300,10851990805,2180,2175,2185,2175,5781
20241206,112200,10839388200,2185,2180,2185,2175,8415
20241206,112100,10821045965,2180,2175,2180,2170,9802
20241206,112000,10799760090,2175,2175,2180,2170,23160
20241206,111900,10749371380,2180,2170,2185,2170,36364
20241206,111800,10670259745,2170,2150,2170,2150,40679
20241206,111700,10582383390,2155,2160,2160,2145,23416
20241206,111600,10532048085,2160,2160,2160,2155,3343
20241206,111500,10524838340,2160,2155,2160,2155,3727
20241206,111400,10516805585,2155,2160,2160,2155,9033
20241206,111300,10497326060,2160,2155,2160,2155,7761
20241206,111200,10480596590,2155,2150,2155,2135,11496
20241206,111100,10455894550,2150,2150,2150,2140,8564
20241206,111000,10437532190,2150,2145,2150,2130,14582
20241206,110900,10406295230,2145,2145,2150,2140,18309
20241206,110800,10367027790,2145,2145,2150,2145,7878
20241206,110700,10350119525,2145,2135,2145,2135,13796
20241206,110600,10320605725,2135,2140,2140,2135,561
20241206,110500,10319405835,2140,2135,2140,2130,12803
20241206,110400,10292071985,2140,2135,2140,2125,7385
20241206,110300,10276316715,2135,2130,2135,2125,3734
20241206,110200,10268360615,2130,2125,2135,2115,7328
20241206,110100,10252760135,2120,2120,2130,2115,4872
20241206,110000,10242431110,2120,2125,2130,2120,4212
20241206,105900,10233485335,2125,2125,2135,2125,14026
20241206,105800,10203680055,2125,2125,2135,2110,79873
20241206,105700,10034383615,2135,2125,2135,2120,3178
20241206,105600,10027628115,2130,2125,2130,2120,9730
20241206,105500,10006953385,2125,2125,2135,2115,11938
20241206,105400,9981593440,2120,2110,2120,2095,84305
20241206,105300,9804223250,2115,2110,2120,2105,16959
20241206,105200,9768380235,2110,2140,2140,2110,21200
20241206,105100,9723467975,2145,2140,2145,2130,49943
20241206,105000,9616929975,2140,2155,2155,2140,13792
20241206,104900,9587327515,2145,2145,2160,2145,17325
20241206,104800,9550115620,2150,2160,2160,2150,5828
20241206,104700,9537584130,2160,2150,2165,2145,35610
20241206,104600,9460840775,2150,2160,2165,2150,18364
20241206,104500,9421331430,2165,2165,2165,2150,209
20241206,104400,9420879175,2155,2155,2165,2150,9410
20241206,104300,9400593985,2155,2155,2155,2140,11854
20241206,104200,9375142855,2155,2160,2165,2145,21711
20241206,104100,9328372150,2160,2165,2165,2160,2160
20241206,104000,9323706140,2165,2165,2165,2155,7814
20241206,103900,9306836165,2160,2175,2175,2160,1119
20241206,103800,9304414330,2155,2170,2175,2155,10683
20241206,103700,9281296685,2175,2175,2180,2170,12375
20241206,103600,9254425580,2175,2170,2180,2170,4309
20241206,103500,9245061405,2175,2160,2175,2155,6346
20241206,103400,9231315480,2165,2155,2165,2150,3756
20241206,103300,9223221335,2160,2150,2160,2150,15895
20241206,103200,9188986020,2150,2145,2155,2135,15155
20241206,103100,9156530760,2145,2155,2155,2140,8723
20241206,103000,9137825885,2155,2140,2155,2140,11347
20241206,102900,9113533990,2140,2165,2165,2140,32068
20241206,102800,9044526930,2160,2155,2170,2155,6034
20241206,102700,9031488360,2155,2170,2170,2155,6387
20241206,102600,9017652775,2170,2180,2190,2155,27608
20241206,102500,8957509000,2175,2160,2180,2155,36892
20241206,102400,8877584370,2160,2150,2165,2150,18909
20241206,102300,8836803345,2155,2135,2155,2130,92820
20241206,102200,8638082455,2130,2135,2135,2130,7117
20241206,102100,8622916210,2135,2125,2135,2120,8286
20241206,102000,8605268015,2130,2125,2135,2120,14741
20241206,101900,8573915655,2125,2120,2125,2115,7484
20241206,101800,8558064730,2125,2130,2135,2120,20248
20241206,101700,8515048475,2135,2130,2140,2125,15773
20241206,101600,8481491165,2140,2145,2145,2120,41319
20241206,101500,8393507505,2145,2140,2150,2140,9503
20241206,101400,8373168510,2150,2145,2150,2140,8019
20241206,101300,8355969865,2150,2145,2150,2140,14611
20241206,101200,8324636760,2145,2145,2150,2140,13806
20241206,101100,8295016625,2150,2150,2150,2140,10591
20241206,101000,8272269245,2150,2150,2160,2140,52509
20241206,100900,8159740730,2155,2160,2160,2155,10454
20241206,100800,8137175725,2160,2150,2160,2145,15345
20241206,100700,8104162290,2155,2150,2160,2150,21219
20241206,100600,8058445020,2150,2150,2160,2145,15174
20241206,100500,8025771625,2150,2140,2155,2135,14613
20241206,100400,7994431850,2145,2145,2150,2125,57876
20241206,100300,7870854255,2150,2145,2150,2140,4995
20241206,100200,7860140015,2145,2150,2150,2135,19810
20241206,100100,7817671350,2150,2150,2155,2145,23510
20241206,100000,7767100705,2150,2130,2150,2130,27767
20241206,095900,7707747200,2135,2130,2135,2125,11194
20241206,095800,7683900735,2135,2135,2140,2130,16639
20241206,095700,7648387770,2135,2125,2140,2125,21934
20241206,095600,7601621135,2125,2110,2130,2105,41299
20241206,095500,7514211015,2110,2095,2110,2090,85699
20241206,095400,7334174780,2095,2100,2110,2090,51386
20241206,095300,7226465360,2100,2110,2115,2100,24266
20241206,095200,7175336425,2115,2105,2125,2105,44738
20241206,095100,7080770130,2110,2090,2110,2090,37168
20241206,095000,7002816000,2090,2130,2140,2070,147080
20241206,094900,6693192345,2135,2135,2140,2130,32556
20241206,094800,6623709680,2130,2130,2135,2125,69208
20241206,094700,6476323870,2125,2165,2165,2125,46398
20241206,094600,6376720325,2165,2155,2165,2150,17484
20241206,094500,6338971455,2155,2140,2160,2140,34738
20241206,094400,6264264640,2140,2120,2145,2115,99199
20241206,094300,6052555880,2120,2145,2145,2120,51009
20241206,094200,5943831540,2145,2140,2150,2140,33977
20241206,094100,5871087690,2135,2135,2135,2135,0
20241206,094000,5871087690,2135,2150,2150,2135,38659
20241206,093900,5788458530,2150,2155,2155,2140,24603
20241206,093800,5735591860,2155,2155,2155,2140,19096
20241206,093700,5694573160,2155,2145,2160,2135,86727
20241206,093600,5508543215,2145,2150,2155,2140,75925
20241206,093500,5345455900,2140,2170,2170,2140,87244
20241206,093400,5158029225,2160,2180,2180,2160,61795
20241206,093300,5023988060,2175,2175,2190,2165,83779
20241206,093200,4841761085,2180,2185,2190,2160,95434
20241206,093100,4633800025,2190,2210,2210,2185,114013
20241206,093000,4383424310,2205,2220,2225,2200,74130
20241206,092900,4219683090,2215,2230,2245,2210,96494
20241206,092800,4005511460,2245,2245,2250,2230,38590
20241206,092700,3919220890,2245,2230,2245,2225,16852
20241206,092600,3881554535,2230,2240,2245,2230,25427
20241206,092500,3824815540,2235,2235,2245,2230,34343
20241206,092400,3747965320,2240,2250,2250,2235,19197
20241206,092300,3704948675,2250,2260,2260,2250,18086
20241206,092200,3664224745,2260,2245,2260,2245,42911
20241206,092100,3567655390,2250,2235,2250,2230,71396
20241206,092000,3407911700,2235,2245,2250,2235,65364
20241206,091900,3261499005,2250,2270,2270,2245,59690
20241206,091800,3126906330,2270,2275,2275,2265,27529
20241206,091700,3064476545,2270,2270,2275,2265,21651
20241206,091600,3015391080,2265,2265,2265,2255,15580
20241206,091500,2980141990,2260,2290,2295,2260,61441
20241206,091400,2840829295,2280,2290,2290,2275,31858
20241206,091300,2768208395,2290,2270,2290,2260,25690
20241206,091200,2709608415,2270,2250,2280,2250,71946
20241206,091100,2546763045,2260,2295,2300,2225,149468
20241206,091000,2209257715,2285,2335,2335,2285,164082
20241206,090900,1830139180,2335,2335,2340,2330,23568
20241206,090800,1775169275,2335,2325,2335,2325,30099
20241206,090700,1705089370,2325,2330,2330,2325,41575
20241206,090600,1608401520,2325,2350,2350,2320,75274
20241206,090500,1432619815,2340,2370,2370,2340,41571
20241206,090400,1334846115,2365,2355,2370,2350,74002
20241206,090300,1159976560,2355,2350,2370,2345,127913
20241206,090200,859481795,2350,2375,2390,2345,86175
20241206,090100,656020140,2385,2400,2410,2375,48589
20241206,090000,539851485,2405,2370,2410,2370,224439