stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,193500,40781316925,3085,3085,3085,3085,28420
20241204,193400,40781316925,3085,3085,3085,3085,0
20241204,193300,40781316925,3085,3085,3085,3085,0
20241204,193200,40781316925,3085,3085,3085,3085,0
20241204,193100,40781316925,3085,3085,3085,3085,0
20241204,193000,40781316925,3085,3085,3085,3085,0
20241204,192900,40781316925,3085,3085,3085,3085,0
20241204,192800,40781316925,3085,3085,3085,3085,0
20241204,192700,40781316925,3085,3085,3085,3085,0
20241204,192600,40781316925,3085,3085,3085,3085,0
20241204,192500,40781316925,3085,3085,3085,3085,0
20241204,192400,40781316925,3085,3085,3085,3085,0
20241204,192300,40781316925,3085,3085,3085,3085,0
20241204,192200,40781316925,3085,3085,3085,3085,0
20241204,192100,40781316925,3085,3085,3085,3085,0
20241204,192000,40781316925,3085,3085,3085,3085,0
20241204,191900,40781316925,3085,3085,3085,3085,0
20241204,191800,40781316925,3085,3085,3085,3085,0
20241204,191700,40781316925,3085,3085,3085,3085,0
20241204,191600,40781316925,3085,3085,3085,3085,0
20241204,191500,40781316925,3085,3085,3085,3085,0
20241204,191400,40781316925,3085,3085,3085,3085,0
20241204,191300,40781316925,3085,3085,3085,3085,0
20241204,191200,40781316925,3085,3085,3085,3085,0
20241204,191100,40781316925,3085,3085,3085,3085,0
20241204,191000,40781316925,3085,3085,3085,3085,0
20241204,190900,40781316925,3085,3085,3085,3085,0
20241204,190800,40781316925,3085,3085,3085,3085,0
20241204,190700,40781316925,3085,3085,3085,3085,0
20241204,190600,40781316925,3085,3085,3085,3085,0
20241204,190500,40781316925,3085,3085,3085,3085,28420
20241204,190400,40781316925,3085,3085,3085,3085,0
20241204,190300,40781316925,3085,3085,3085,3085,0
20241204,190200,40781316925,3085,3085,3085,3085,0
20241204,190100,40781316925,3085,3085,3085,3085,0
20241204,190000,40781316925,3085,3085,3085,3085,0
20241204,185900,40781316925,3085,3085,3085,3085,0
20241204,185800,40781316925,3085,3085,3085,3085,0
20241204,185700,40781316925,3085,3085,3085,3085,0
20241204,185600,40781316925,3085,3085,3085,3085,0
20241204,185500,40781316925,3085,3085,3085,3085,0
20241204,185400,40781316925,3085,3085,3085,3085,0
20241204,185300,40781316925,3085,3085,3085,3085,0
20241204,185200,40781316925,3085,3085,3085,3085,0
20241204,185100,40781316925,3085,3085,3085,3085,0
20241204,185000,40781316925,3085,3085,3085,3085,0
20241204,184900,40781316925,3085,3085,3085,3085,0
20241204,184800,40781316925,3085,3085,3085,3085,0
20241204,184700,40781316925,3085,3085,3085,3085,0
20241204,184600,40781316925,3085,3085,3085,3085,0
20241204,184500,40781316925,3085,3085,3085,3085,0
20241204,184400,40781316925,3085,3085,3085,3085,0
20241204,184300,40781316925,3085,3085,3085,3085,0
20241204,184200,40781316925,3085,3085,3085,3085,0
20241204,184100,40781316925,3085,3085,3085,3085,0
20241204,184000,40781316925,3085,3085,3085,3085,0
20241204,183900,40781316925,3085,3085,3085,3085,0
20241204,183800,40781316925,3085,3085,3085,3085,0
20241204,183700,40781316925,3085,3085,3085,3085,0
20241204,183600,40781316925,3085,3085,3085,3085,0
20241204,183500,40781316925,3085,3085,3085,3085,28420
20241204,183400,40781316925,3085,3085,3085,3085,0
20241204,183300,40781316925,3085,3085,3085,3085,0
20241204,183200,40781316925,3085,3085,3085,3085,0
20241204,183100,40781316925,3085,3085,3085,3085,0
20241204,183000,40781316925,3085,3085,3085,3085,0
20241204,182900,40781316925,3085,3085,3085,3085,0
20241204,182800,40781316925,3085,3085,3085,3085,0
20241204,182700,40781316925,3085,3085,3085,3085,0
20241204,182600,40781316925,3085,3085,3085,3085,0
20241204,182500,40781316925,3085,3085,3085,3085,0
20241204,182400,40781316925,3085,3085,3085,3085,0
20241204,182300,40781316925,3085,3085,3085,3085,0
20241204,182200,40781316925,3085,3085,3085,3085,0
20241204,182100,40781316925,3085,3085,3085,3085,0
20241204,182000,40781316925,3085,3085,3085,3085,0
20241204,181900,40781316925,3085,3085,3085,3085,0
20241204,181800,40781316925,3085,3085,3085,3085,0
20241204,181700,40781316925,3085,3085,3085,3085,0
20241204,181600,40781316925,3085,3085,3085,3085,0
20241204,181500,40781316925,3085,3085,3085,3085,0
20241204,181400,40781316925,3085,3085,3085,3085,0
20241204,181300,40781316925,3085,3085,3085,3085,0
20241204,181200,40781316925,3085,3085,3085,3085,0
20241204,181100,40781316925,3085,3085,3085,3085,0
20241204,181000,40781316925,3085,3085,3085,3085,0
20241204,180900,40781316925,3085,3085,3085,3085,0
20241204,180800,40781316925,3085,3085,3085,3085,0
20241204,180700,40781316925,3085,3085,3085,3085,0
20241204,180600,40781316925,3085,3085,3085,3085,0
20241204,180500,40781316925,3085,3085,3085,3085,28420
20241204,180400,40781316925,3085,3085,3085,3085,0
20241204,180300,40781316925,3085,3085,3085,3085,0
20241204,180200,40781316925,3085,3085,3085,3085,0
20241204,180100,40781316925,3085,3085,3085,3085,0
20241204,180000,40781316925,3085,3085,3085,3085,0
20241204,175900,40781316925,3085,3085,3085,3085,0
20241204,175800,40781316925,3085,3085,3085,3085,0
20241204,175700,40781316925,3085,3085,3085,3085,0
20241204,175600,40781316925,3085,3085,3085,3085,0
20241204,175500,40781316925,3085,3085,3085,3085,0
20241204,175400,40781316925,3085,3085,3085,3085,0
20241204,175300,40781316925,3085,3085,3085,3085,0
20241204,175200,40781316925,3085,3085,3085,3085,0
20241204,175100,40781316925,3085,3085,3085,3085,0
20241204,175000,40781316925,3085,3085,3085,3085,0
20241204,174900,40781316925,3085,3085,3085,3085,0
20241204,174800,40781316925,3085,3085,3085,3085,0
20241204,174700,40781316925,3085,3085,3085,3085,0
20241204,174600,40781316925,3085,3085,3085,3085,0
20241204,174500,40781316925,3085,3085,3085,3085,0
20241204,174400,40781316925,3085,3085,3085,3085,0
20241204,174300,40781316925,3085,3085,3085,3085,0
20241204,174200,40781316925,3085,3085,3085,3085,0
20241204,174100,40781316925,3085,3085,3085,3085,0
20241204,174000,40781316925,3085,3085,3085,3085,0
20241204,173900,40781316925,3085,3085,3085,3085,0
20241204,173800,40781316925,3085,3085,3085,3085,0
20241204,173700,40781316925,3085,3085,3085,3085,0
20241204,173600,40781316925,3085,3085,3085,3085,0
20241204,173500,40781316925,3085,3085,3085,3085,28420
20241204,173400,40781316925,3085,3085,3085,3085,0
20241204,173300,40781316925,3085,3085,3085,3085,0
20241204,173200,40781316925,3085,3085,3085,3085,0
20241204,173100,40781316925,3085,3085,3085,3085,0
20241204,173000,40781316925,3085,3085,3085,3085,0
20241204,172900,40781316925,3085,3085,3085,3085,0
20241204,172800,40781316925,3085,3085,3085,3085,0
20241204,172700,40781316925,3085,3085,3085,3085,0
20241204,172600,40781316925,3085,3085,3085,3085,0
20241204,172500,40781316925,3085,3085,3085,3085,0
20241204,172400,40781316925,3085,3085,3085,3085,0
20241204,172300,40781316925,3085,3085,3085,3085,0
20241204,172200,40781316925,3085,3085,3085,3085,0
20241204,172100,40781316925,3085,3085,3085,3085,0
20241204,172000,40781316925,3085,3085,3085,3085,0
20241204,171900,40781316925,3085,3085,3085,3085,0
20241204,171800,40781316925,3085,3085,3085,3085,0
20241204,171700,40781316925,3085,3085,3085,3085,0
20241204,171600,40781316925,3085,3085,3085,3085,0
20241204,171500,40781316925,3085,3085,3085,3085,0
20241204,171400,40781316925,3085,3085,3085,3085,0
20241204,171300,40781316925,3085,3085,3085,3085,0
20241204,171200,40781316925,3085,3085,3085,3085,0
20241204,171100,40781316925,3085,3085,3085,3085,0
20241204,171000,40781316925,3085,3085,3085,3085,0
20241204,170900,40781316925,3085,3085,3085,3085,0
20241204,170800,40781316925,3085,3085,3085,3085,0
20241204,170700,40781316925,3085,3085,3085,3085,0
20241204,170600,40781316925,3085,3085,3085,3085,0
20241204,170500,40781316925,3085,3085,3085,3085,28420
20241204,170400,40781316925,3085,3085,3085,3085,0
20241204,170300,40781316925,3085,3085,3085,3085,0
20241204,170200,40781316925,3085,3085,3085,3085,0
20241204,170100,40781316925,3085,3085,3085,3085,0
20241204,170000,40781316925,3085,3085,3085,3085,0
20241204,165900,40781316925,3085,3085,3085,3085,0
20241204,165800,40781316925,3085,3085,3085,3085,0
20241204,165700,40781316925,3085,3085,3085,3085,0
20241204,165600,40781316925,3085,3085,3085,3085,0
20241204,165500,40781316925,3085,3085,3085,3085,0
20241204,165400,40781316925,3085,3085,3085,3085,0
20241204,165300,40781316925,3085,3085,3085,3085,0
20241204,165200,40781316925,3085,3085,3085,3085,0
20241204,165100,40781316925,3085,3085,3085,3085,0
20241204,165000,40781316925,3085,3085,3085,3085,0
20241204,164900,40781316925,3085,3085,3085,3085,0
20241204,164800,40781316925,3085,3085,3085,3085,0
20241204,164700,40781316925,3085,3085,3085,3085,0
20241204,164600,40781316925,3085,3085,3085,3085,0
20241204,164500,40781316925,3085,3085,3085,3085,0
20241204,164400,40781316925,3085,3085,3085,3085,0
20241204,164300,40781316925,3085,3085,3085,3085,0
20241204,164200,40781316925,3085,3085,3085,3085,0
20241204,164100,40781316925,3085,3085,3085,3085,0
20241204,164000,40781316925,3085,3085,3085,3085,0
20241204,163900,40781316925,3085,3085,3085,3085,0
20241204,163800,40781316925,3085,3085,3085,3085,0
20241204,163700,40781316925,3085,3085,3085,3085,0
20241204,163600,40781316925,3085,3085,3085,3085,0
20241204,163500,40781316925,3085,3085,3085,3085,28420
20241204,163400,40781316925,3085,3085,3085,3085,0
20241204,163300,40781316925,3085,3085,3085,3085,0
20241204,163200,40781316925,3085,3085,3085,3085,0
20241204,163100,40781316925,3085,3085,3085,3085,0
20241204,163000,40781316925,3085,3085,3085,3085,0
20241204,162900,40781316925,3085,3085,3085,3085,0
20241204,162800,40781316925,3085,3085,3085,3085,0
20241204,162700,40781316925,3085,3085,3085,3085,0
20241204,162600,40781316925,3085,3085,3085,3085,0
20241204,162500,40781316925,3085,3085,3085,3085,0
20241204,162400,40781316925,3085,3085,3085,3085,0
20241204,162300,40781316925,3085,3085,3085,3085,0
20241204,162200,40781316925,3085,3085,3085,3085,0
20241204,162100,40781316925,3085,3085,3085,3085,0
20241204,162000,40781316925,3085,3085,3085,3085,0
20241204,161900,40781316925,3085,3085,3085,3085,0
20241204,161800,40781316925,3085,3085,3085,3085,0
20241204,161700,40781316925,3085,3085,3085,3085,0
20241204,161600,40781316925,3085,3085,3085,3085,0
20241204,161500,40781316925,3085,3085,3085,3085,0
20241204,161400,40781316925,3085,3085,3085,3085,0
20241204,161300,40781316925,3085,3085,3085,3085,0
20241204,161200,40781316925,3085,3085,3085,3085,0
20241204,161100,40781316925,3085,3085,3085,3085,0
20241204,161000,40781316925,3085,3085,3085,3085,0
20241204,160900,40781316925,3085,3085,3085,3085,0
20241204,160800,40781316925,3085,3085,3085,3085,0
20241204,160700,40781316925,3085,3085,3085,3085,0
20241204,160600,40781316925,3085,3085,3085,3085,0
20241204,160500,40781316925,3085,3085,3085,3085,28420
20241204,160400,40781316925,3085,3085,3085,3085,0
20241204,160300,40781316925,3085,3085,3085,3085,0
20241204,160200,40781316925,3085,3085,3085,3085,0
20241204,160100,40781316925,3085,3085,3085,3085,0
20241204,160000,40781316925,3085,3085,3085,3085,0
20241204,155900,40781316925,3085,3085,3085,3085,0
20241204,155800,40781316925,3085,3085,3085,3085,0
20241204,155700,40781316925,3085,3085,3085,3085,0
20241204,155600,40781316925,3085,3085,3085,3085,0
20241204,155500,40781316925,3085,3085,3085,3085,0
20241204,155400,40781316925,3085,3085,3085,3085,0
20241204,155300,40781316925,3085,3085,3085,3085,0
20241204,155200,40781316925,3085,3085,3085,3085,0
20241204,155100,40781316925,3085,3085,3085,3085,0
20241204,155000,40781316925,3085,3085,3085,3085,0
20241204,154900,40781316925,3085,3085,3085,3085,0
20241204,154800,40781316925,3085,3085,3085,3085,0
20241204,154700,40781316925,3085,3085,3085,3085,0
20241204,154600,40781316925,3085,3085,3085,3085,0
20241204,154500,40781316925,3085,3085,3085,3085,0
20241204,154400,40781316925,3085,3085,3085,3085,0
20241204,154300,40781316925,3085,3085,3085,3085,0
20241204,154200,40781316925,3085,3085,3085,3085,0
20241204,154100,40781316925,3085,3085,3085,3085,0
20241204,154000,40781316925,3085,3085,3085,3085,0
20241204,153900,40781316925,3085,3085,3085,3085,0
20241204,153800,40781316925,3085,3085,3085,3085,0
20241204,153700,40781316925,3085,3085,3085,3085,0
20241204,153600,40781316925,3085,3085,3085,3085,0
20241204,153500,40781316925,3085,3085,3085,3085,28420
20241204,153400,40781316925,3085,3085,3085,3085,0
20241204,153300,40781316925,3085,3085,3085,3085,0
20241204,153200,40781316925,3085,3085,3085,3085,0
20241204,153100,40781316925,3085,3085,3085,3085,0
20241204,153000,40781316925,3085,3085,3085,3085,28420
20241204,152900,40693641225,3085,3085,3085,3085,0
20241204,152800,40693641225,3085,3085,3085,3085,0
20241204,152700,40693641225,3085,3085,3085,3085,0
20241204,152600,40693641225,3085,3085,3085,3085,0
20241204,152500,40693641225,3085,3085,3085,3085,0
20241204,152400,40693641225,3085,3085,3085,3085,0
20241204,152300,40693641225,3085,3085,3085,3085,0
20241204,152200,40693641225,3085,3085,3085,3085,0
20241204,152100,40693641225,3085,3085,3085,3085,0
20241204,152000,40693641225,3085,3085,3085,3085,0
20241204,151900,40693641225,3085,3085,3085,3085,60684
20241204,151800,40506431085,3085,3085,3085,3055,159926
20241204,151700,40013568895,3085,3085,3085,3085,68370
20241204,151600,39802647445,3085,3085,3085,3085,1281
20241204,151500,39798695560,3085,3085,3085,3085,5867
20241204,151400,39780595865,3085,3085,3085,3085,734
20241204,151300,39778331475,3085,3085,3085,3085,16465
20241204,151200,39727536950,3085,3085,3085,3085,1529
20241204,151100,39722819985,3085,3085,3085,3085,72
20241204,151000,39722597865,3085,3085,3085,3085,3753
20241204,150900,39711019860,3085,3085,3085,3085,17277
20241204,150800,39657720315,3085,3085,3085,3085,2796
20241204,150700,39649094655,3085,3085,3085,3085,2382
20241204,150600,39641746185,3085,3085,3085,3085,12384
20241204,150500,39603541545,3085,3085,3085,3085,2552
20241204,150400,39595668625,3085,3085,3085,3085,9197
20241204,150300,39567295880,3085,3085,3085,3085,8220
20241204,150200,39541937180,3085,3085,3085,3085,15082
20241204,150100,39495409210,3085,3085,3085,3085,43340
20241204,150000,39361705310,3085,3085,3085,3085,79726
20241204,145900,39115750600,3085,3065,3085,3055,530391
20241204,145800,37482412700,3065,3060,3065,3045,66967
20241204,145700,37277801245,3060,3065,3070,3050,111179
20241204,145600,36937218460,3065,3055,3075,3045,146882
20241204,145500,36487878175,3055,3040,3070,3020,175731
20241204,145400,35951634200,3040,2995,3050,2985,180623
20241204,145300,35404290825,2990,3010,3015,2985,62732
20241204,145200,35215919695,3010,2995,3015,2985,66860
20241204,145100,35015509470,2990,3005,3005,2980,94568
20241204,145000,34732631895,2995,2975,3035,2975,358204
20241204,144900,33654745325,2980,2985,3000,2975,165681
20241204,144800,33159830070,2965,2965,2965,2965,0
20241204,144700,33159830070,2965,2940,2965,2930,155189
20241204,144600,32701844295,2935,2940,2940,2925,41250
20241204,144500,32580838395,2935,2945,2945,2925,55951
20241204,144400,32416561825,2945,2945,2950,2930,58350
20241204,144300,32245002045,2945,2945,2955,2930,140089
20241204,144200,31832307845,2945,2910,2955,2905,225446
20241204,144100,31170470120,2910,2895,2925,2890,132714
20241204,144000,30784405285,2895,2895,2910,2880,53834
20241204,143900,30628615080,2895,2925,2925,2875,167803
20241204,143800,30142189410,2925,2840,2945,2820,255363
20241204,143700,29401872565,2840,2840,2845,2835,14675
20241204,143600,29360195725,2840,2835,2840,2825,19612
20241204,143500,29304641370,2835,2815,2835,2810,23345
20241204,143400,29238716800,2815,2825,2830,2805,18893
20241204,143300,29185532510,2835,2810,2840,2800,84113
20241204,143200,28948652210,2820,2820,2835,2810,20797
20241204,143100,28889941850,2825,2820,2835,2810,50944
20241204,143000,28746457770,2820,2825,2845,2820,19130
20241204,142900,28692260885,2825,2840,2845,2820,43293
20241204,142800,28569734315,2845,2830,2850,2825,18455
20241204,142700,28517378870,2835,2840,2840,2830,20732
20241204,142600,28458615720,2845,2860,2865,2820,47400
20241204,142500,28324080100,2860,2870,2880,2855,26732
20241204,142400,28247404165,2875,2840,2875,2840,63138
20241204,142300,28067243330,2845,2860,2865,2825,86449
20241204,142200,27821914955,2860,2845,2865,2835,26710
20241204,142100,27745847370,2845,2865,2870,2835,33920
20241204,142000,27649223065,2855,2870,2870,2845,41639
20241204,141900,27530215155,2865,2885,2890,2865,53583
20241204,141800,27376155870,2890,2850,2895,2850,126292
20241204,141700,27011795860,2855,2840,2860,2840,27494
20241204,141600,26933376975,2840,2870,2870,2835,77599
20241204,141500,26711688540,2865,2850,2870,2845,76297
20241204,141400,26493824630,2845,2865,2865,2830,149828
20241204,141300,26067469985,2870,2860,2880,2835,114122
20241204,141200,25741345110,2855,2860,2885,2855,110912
20241204,141100,25422955135,2865,2875,2890,2855,136830
20241204,141000,25029726545,2875,2890,2910,2870,185588
20241204,140900,24492746240,2885,2880,2920,2865,468609
20241204,140800,23135810485,2870,2765,2880,2755,383646
20241204,140700,22050949730,2765,2750,2775,2750,29434
20241204,140600,21969759105,2750,2750,2755,2735,19547
20241204,140500,21916143395,2755,2725,2760,2725,24394
20241204,140400,21849200645,2725,2735,2760,2725,34777
20241204,140300,21753909990,2740,2770,2780,2725,83609
20241204,140200,21524336510,2780,2750,2790,2750,46938
20241204,140100,21394032990,2760,2760,2770,2740,29763
20241204,140000,21311958405,2765,2775,2775,2735,39035
20241204,135900,21204248405,2770,2770,2785,2765,64982
20241204,135800,21023719665,2770,2770,2780,2740,87896
20241204,135700,20780937120,2780,2785,2795,2770,81692
20241204,135600,20553730025,2780,2770,2820,2745,313930
20241204,135500,19678964915,2770,2640,2770,2630,104360
20241204,135400,19393780050,2640,2640,2640,2625,6631
20241204,135300,19376313195,2645,2635,2645,2630,3639
20241204,135200,19366709855,2630,2650,2655,2630,8695
20241204,135100,19343782300,2650,2650,2655,2625,10782
20241204,135000,19315380400,2650,2650,2650,2635,18890
20241204,134900,19265496155,2655,2665,2675,2655,8647
20241204,134800,19242501565,2665,2665,2680,2660,7104
20241204,134700,19223567620,2665,2675,2675,2665,5273
20241204,134600,19209493010,2680,2680,2685,2675,3449
20241204,134500,19200250540,2680,2670,2680,2670,1495
20241204,134400,19196246540,2670,2670,2675,2670,2931
20241204,134300,19188420025,2675,2680,2680,2670,2703
20241204,134200,19181192935,2680,2685,2690,2665,8092
20241204,134100,19159541040,2685,2695,2695,2685,5581
20241204,134000,19144507030,2695,2675,2705,2675,10102
20241204,133900,19117269265,2685,2665,2685,2660,4020
20241204,133800,19106527465,2670,2670,2670,2655,2554
20241204,133700,19099734825,2670,2675,2680,2660,6300
20241204,133600,19082938450,2680,2680,2690,2675,7946
20241204,133500,19061630395,2690,2685,2690,2675,2660
20241204,133400,19054495290,2685,2680,2710,2675,27080
20241204,133300,18981538150,2675,2655,2680,2655,4020
20241204,133200,18970798615,2665,2670,2670,2650,11323
20241204,133100,18940754600,2655,2670,2670,2655,11718
20241204,133000,18909607145,2670,2665,2675,2655,18336
20241204,132900,18860757450,2665,2675,2675,2665,3812
20241204,132800,18850588885,2675,2675,2690,2665,9953
20241204,132700,18823938545,2675,2670,2680,2670,2698
20241204,132600,18816727530,2670,2675,2680,2665,8173
20241204,132500,18794895880,2670,2650,2680,2650,20241
20241204,132400,18740874685,2655,2650,2660,2645,4836
20241204,132300,18728054670,2650,2650,2655,2630,16902
20241204,132200,18683381425,2650,2650,2665,2645,12113
20241204,132100,18651253385,2650,2660,2690,2650,35090
20241204,132000,18557949080,2660,2685,2685,2660,19745
20241204,131900,18505203305,2680,2690,2690,2665,36716
20241204,131800,18406976160,2685,2695,2700,2685,11944
20241204,131700,18374836620,2695,2700,2710,2690,14906
20241204,131600,18334600175,2710,2695,2715,2680,23352
20241204,131500,18271574230,2695,2700,2720,2695,44367
20241204,131400,18151508200,2705,2735,2735,2695,76915
20241204,131300,17942949355,2735,2730,2735,2690,143994
20241204,131200,17552169315,2730,2620,2760,2620,211462
20241204,131100,16979588340,2620,2605,2640,2595,25723
20241204,131000,16912246010,2605,2600,2605,2590,19099
20241204,130900,16862704680,2600,2610,2625,2590,14745
20241204,130800,16824395680,2610,2625,2625,2610,7540
20241204,130700,16804649205,2625,2625,2640,2610,8434
20241204,130600,16782532255,2620,2610,2640,2605,21462
20241204,130500,16726277355,2610,2600,2615,2595,42349
20241204,130400,16616036395,2605,2615,2620,2585,52773
20241204,130300,16478710670,2615,2625,2640,2610,16789
20241204,130200,16434722475,2630,2620,2635,2610,11831
20241204,130100,16403707735,2610,2630,2640,2610,18717
20241204,130000,16354669670,2630,2640,2655,2625,20761
20241204,125900,16299997665,2655,2630,2655,2615,19053
20241204,125800,16249923150,2630,2630,2650,2600,59172
20241204,125700,16094577955,2630,2675,2675,2605,115588
20241204,125600,15789485460,2675,2695,2695,2670,5628
20241204,125500,15774388935,2695,2670,2695,2665,15933
20241204,125400,15731705785,2670,2685,2690,2670,6570
20241204,125300,15714124555,2685,2700,2700,2680,10792
20241204,125200,15685136295,2700,2680,2705,2680,15185
20241204,125100,15644196710,2680,2670,2690,2665,20499
20241204,125000,15589272970,2670,2675,2685,2655,37750
20241204,124900,15488653840,2675,2685,2700,2675,30050
20241204,124800,15408018530,2685,2690,2740,2680,24165
20241204,124700,15342783865,2695,2700,2700,2680,33419
20241204,124600,15252965815,2690,2715,2715,2690,37418
20241204,124500,15151966760,2710,2690,2720,2690,33055
20241204,124400,15062451485,2695,2735,2735,2690,45398
20241204,124300,14939589110,2725,2755,2760,2725,32244
20241204,124200,14850936750,2745,2730,2755,2720,26739
20241204,124100,14777681850,2730,2725,2745,2720,15931
20241204,124000,14734179530,2730,2725,2745,2720,23530
20241204,123900,14669874175,2730,2715,2730,2705,17484
20241204,123800,14622359190,2715,2735,2735,2700,46117
20241204,123700,14497384315,2730,2735,2755,2730,28608
20241204,123600,14418929705,2740,2755,2765,2730,46174
20241204,123500,14291963820,2760,2745,2760,2730,53751
20241204,123400,14144640890,2745,2745,2755,2735,28913
20241204,123300,14065319205,2740,2765,2770,2740,50075
20241204,123200,13927575270,2765,2770,2780,2755,65272
20241204,123100,13747059295,2770,2765,2780,2760,43811
20241204,123000,13625698380,2760,2795,2820,2760,159630
20241204,122900,13180395625,2790,2755,2805,2750,264055
20241204,122800,12445871080,2755,2690,2775,2690,172063
20241204,122700,11973531730,2690,2685,2695,2655,41022
20241204,122600,11863915720,2685,2695,2695,2680,16973
20241204,122500,11818333445,2695,2675,2695,2660,37768
20241204,122400,11717248055,2675,2720,2720,2675,26135
20241204,122300,11646843055,2720,2685,2720,2685,30278
20241204,122200,11565054000,2685,2705,2725,2670,81970
20241204,122100,11344506250,2710,2725,2730,2705,26506
20241204,122000,11272439170,2725,2735,2740,2695,50010
20241204,121900,11136606245,2735,2765,2785,2720,84960
20241204,121800,10902244675,2770,2710,2785,2705,101487
20241204,121700,10622451120,2705,2730,2730,2705,16337
20241204,121600,10578057970,2730,2705,2735,2685,43806
20241204,121500,10459418675,2705,2725,2725,2695,31294
20241204,121400,10374702045,2715,2720,2730,2685,43073
20241204,121300,10258098415,2725,2735,2745,2680,88171
20241204,121200,10018929470,2735,2735,2765,2720,32399
20241204,121100,9930004160,2730,2725,2750,2710,45127
20241204,121000,9807029825,2720,2745,2780,2715,71084
20241204,120900,9611460895,2740,2770,2785,2720,90441
20241204,120800,9362488050,2770,2785,2800,2755,99236
20241204,120700,9086554155,2790,2760,2800,2725,231915
20241204,120600,8442378110,2755,2715,2775,2710,164144
20241204,120500,7990043835,2710,2730,2755,2680,69298
20241204,120400,7801233210,2730,2700,2760,2675,107795
20241204,120300,7508604215,2695,2730,2730,2675,88789
20241204,120200,7268381790,2730,2755,2785,2715,86327
20241204,120100,7030991500,2750,2760,2785,2740,107836
20241204,120000,6732847985,2770,2725,2785,2685,137806
20241204,115900,6354549670,2725,2755,2785,2700,168475
20241204,115800,5891309485,2760,2735,2780,2680,213367
20241204,115700,5305422235,2735,2675,2745,2665,257382
20241204,115600,4604935895,2675,2735,2750,2655,250175
20241204,115500,3930583580,2745,2700,2835,2685,852602
20241204,115400,1585389715,2605,2605,2605,2605,0
20241204,115300,1585389715,2605,2605,2605,2605,0
20241204,115200,1585389715,2605,2440,2605,2430,318478
20241204,115100,773130040,2430,2370,2455,2370,46147
20241204,115000,661368555,2380,2370,2385,2370,5831
20241204,114900,647548960,2385,2375,2385,2375,2003
20241204,114800,642783760,2375,2365,2375,2365,5051
20241204,114700,630838035,2365,2365,2365,2365,1
20241204,114600,630835670,2375,2375,2375,2375,0
20241204,114500,630835670,2375,2375,2375,2375,0
20241204,114400,630835670,2375,2375,2375,2375,0
20241204,114300,630835670,2375,2365,2375,2365,2004
20241204,114200,626096170,2375,2375,2375,2375,0
20241204,114100,626096170,2375,2370,2375,2370,2
20241204,114000,626091425,2370,2375,2375,2370,18
20241204,113900,626048745,2375,2375,2375,2375,0
20241204,113800,626048745,2375,2375,2375,2375,17
20241204,113700,626008370,2370,2365,2370,2365,113
20241204,113600,625740630,2365,2365,2365,2365,0
20241204,113500,625740630,2365,2365,2365,2365,0
20241204,113400,625740630,2365,2365,2365,2365,0
20241204,113300,625740630,2365,2365,2365,2365,1
20241204,113200,625738265,2365,2365,2365,2365,0
20241204,113100,625738265,2365,2365,2365,2365,1
20241204,113000,625735900,2360,2360,2360,2360,0
20241204,112900,625735900,2360,2360,2360,2360,132
20241204,112800,625424380,2365,2365,2365,2365,104
20241204,112700,625178420,2365,2365,2365,2365,0
20241204,112600,625178420,2365,2365,2365,2365,100
20241204,112500,624941920,2365,2365,2365,2365,44
20241204,112400,624837860,2360,2360,2360,2360,0
20241204,112300,624837860,2360,2360,2360,2360,132
20241204,112200,624526340,2370,2370,2370,2370,0
20241204,112100,624526340,2370,2370,2370,2370,0
20241204,112000,624526340,2370,2370,2370,2370,91
20241204,111900,624310670,2370,2360,2370,2360,7
20241204,111800,624294120,2360,2360,2360,2360,818
20241204,111700,622363640,2375,2370,2375,2370,1130
20241204,111600,619685535,2360,2360,2365,2360,192
20241204,111500,619231635,2360,2365,2365,2360,391
20241204,111400,618308840,2365,2365,2365,2365,0
20241204,111300,618308840,2365,2365,2365,2365,3
20241204,111200,618301745,2360,2360,2360,2360,132
20241204,111100,617990225,2365,2365,2365,2365,0
20241204,111000,617990225,2365,2365,2365,2365,40
20241204,110900,617895625,2365,2365,2365,2365,89
20241204,110800,617685140,2365,2365,2365,2365,11
20241204,110700,617659125,2365,2365,2365,2365,100
20241204,110600,617422625,2360,2360,2360,2360,152
20241204,110500,617063905,2365,2365,2365,2365,5
20241204,110400,617052080,2365,2365,2365,2365,1
20241204,110300,617049715,2360,2365,2365,2360,137
20241204,110200,616726370,2365,2365,2365,2365,6
20241204,110100,616712180,2360,2360,2360,2360,50
20241204,110000,616594180,2365,2370,2370,2365,1119
20241204,105900,613947725,2365,2365,2365,2365,1
20241204,105800,613945360,2360,2365,2370,2360,1137
20241204,105700,611261305,2365,2365,2365,2365,0
20241204,105600,611261305,2365,2365,2365,2365,0
20241204,105500,611261305,2365,2365,2365,2365,132
20241204,105400,610949125,2365,2365,2365,2365,0
20241204,105300,610949125,2365,2370,2370,2365,896
20241204,105200,608830070,2370,2370,2370,2370,35
20241204,105100,608747120,2360,2360,2360,2360,100
20241204,105000,608511120,2375,2375,2375,2365,24
20241204,104900,608454320,2365,2380,2380,2365,716
20241204,104800,606760640,2380,2370,2380,2370,130
20241204,104700,606452480,2365,2375,2375,2365,272
20241204,104600,605807910,2380,2380,2380,2370,3397
20241204,104500,597751915,2385,2385,2385,2385,5
20241204,104400,597739990,2385,2375,2385,2375,12297
20241204,104300,568534565,2380,2380,2380,2380,3863
20241204,104200,559340625,2395,2385,2395,2385,1143
20241204,104100,556614550,2390,2390,2390,2390,0
20241204,104000,556614550,2390,2390,2390,2390,132
20241204,103900,556299070,2400,2400,2400,2400,0
20241204,103800,556299070,2400,2400,2400,2400,9
20241204,103700,556277470,2400,2400,2400,2400,26
20241204,103600,556215070,2400,2400,2400,2400,0
20241204,103500,556215070,2400,2405,2405,2400,342
20241204,103400,555393270,2405,2405,2405,2405,5
20241204,103300,555381245,2405,2405,2405,2405,0
20241204,103200,555381245,2405,2395,2405,2395,500
20241204,103100,554180315,2400,2400,2400,2400,466
20241204,103000,553061915,2400,2405,2410,2400,674
20241204,102900,551438505,2400,2410,2410,2400,215
20241204,102800,550921430,2410,2405,2410,2405,712
20241204,102700,549205560,2405,2400,2405,2400,250
20241204,102600,548604970,2405,2400,2405,2400,1015
20241204,102500,546166295,2400,2390,2400,2390,2000
20241204,102400,541370280,2395,2385,2395,2380,6338
20241204,102300,526283715,2400,2400,2400,2400,1
20241204,102200,526281315,2400,2385,2400,2385,4782
20241204,102100,514876170,2400,2385,2400,2385,5398
20241204,102000,501994910,2385,2390,2390,2385,135
20241204,101900,501672920,2385,2385,2385,2385,0
20241204,101800,501672920,2385,2385,2385,2385,0
20241204,101700,501672920,2385,2390,2390,2385,605
20241204,101600,500226990,2395,2395,2395,2395,1
20241204,101500,500224595,2400,2400,2400,2400,0
20241204,101400,500224595,2400,2400,2400,2400,0
20241204,101300,500224595,2400,2400,2400,2400,10
20241204,101200,500200595,2400,2400,2400,2400,10
20241204,101100,500176595,2400,2400,2400,2400,5
20241204,101000,500164595,2385,2390,2400,2385,799
20241204,100900,498258895,2400,2400,2400,2400,1
20241204,100800,498256495,2400,2405,2405,2400,1774
20241204,100700,493998890,2400,2405,2405,2400,219
20241204,100600,493473285,2410,2410,2410,2410,3
20241204,100500,493466055,2385,2415,2415,2385,2010
20241204,100400,488657545,2415,2420,2420,2415,571
20241204,100300,487278370,2415,2400,2415,2400,3679
20241204,100200,478417415,2390,2395,2395,2390,371
20241204,100100,477530265,2400,2405,2405,2400,190
20241204,100000,477074015,2405,2400,2405,2400,28
20241204,095900,477006800,2400,2400,2410,2400,345
20241204,095800,476178700,2405,2410,2410,2405,3
20241204,095700,476171475,2410,2410,2410,2390,692
20241204,095600,474515480,2410,2410,2410,2410,1
20241204,095500,474513070,2410,2410,2410,2410,10
20241204,095400,474488970,2400,2415,2415,2390,1123
20241204,095300,471804655,2390,2405,2405,2390,1148
20241204,095200,469057960,2415,2410,2415,2405,39
20241204,095100,468964060,2420,2420,2420,2420,0
20241204,095000,468964060,2420,2420,2420,2420,0
20241204,094900,468964060,2420,2420,2420,2420,0
20241204,094800,468964060,2420,2420,2420,2420,0
20241204,094700,468964060,2420,2420,2420,2420,4
20241204,094600,468954380,2420,2410,2420,2410,265
20241204,094500,468313700,2410,2410,2410,2410,1
20241204,094400,468311290,2420,2420,2420,2420,0
20241204,094300,468311290,2420,2395,2420,2395,2755
20241204,094200,461667000,2390,2375,2395,2375,4840
20241204,094100,450124905,2395,2400,2400,2380,2639
20241204,094000,443838660,2390,2390,2390,2390,11
20241204,093900,443812370,2385,2405,2405,2385,1562
20241204,093800,440085990,2385,2390,2405,2385,2992
20241204,093700,432935245,2405,2395,2405,2390,3005
20241204,093600,425752295,2415,2390,2420,2390,920
20241204,093500,423541565,2410,2410,2410,2410,74
20241204,093400,423363225,2415,2395,2415,2395,59
20241204,093300,423221860,2415,2395,2415,2395,5
20241204,093200,423209825,2420,2415,2420,2415,2292
20241204,093100,417674630,2415,2420,2420,2415,68
20241204,093000,417510250,2420,2420,2420,2390,4342
20241204,092900,407073815,2415,2415,2415,2410,1785
20241204,092800,402763790,2410,2405,2410,2400,7894
20241204,092700,383772955,2405,2410,2410,2390,5496
20241204,092600,370615070,2410,2400,2410,2390,781
20241204,092500,368746235,2410,2405,2410,2405,3594
20241204,092400,360102250,2405,2390,2405,2390,1366
20241204,092300,356823780,2400,2400,2400,2400,44
20241204,092200,356718180,2390,2385,2390,2385,4639
20241204,092100,345638585,2385,2385,2385,2385,96
20241204,092000,345409625,2385,2385,2385,2385,104
20241204,091900,345161585,2380,2385,2385,2380,698
20241204,091800,343499045,2395,2395,2395,2395,3
20241204,091700,343491860,2390,2390,2390,2385,2663
20241204,091600,337130645,2390,2390,2390,2390,300
20241204,091500,336413645,2405,2395,2405,2390,5754
20241204,091400,322640785,2395,2395,2395,2395,147
20241204,091300,322288720,2395,2400,2400,2385,3306
20241204,091200,314374195,2400,2385,2400,2385,1276
20241204,091100,311319780,2375,2375,2385,2375,1596
20241204,091000,307529250,2375,2385,2390,2375,3235
20241204,090900,299818900,2375,2375,2375,2375,4122
20241204,090800,290029150,2390,2390,2415,2375,4541
20241204,090700,279211650,2420,2420,2420,2415,391
20241204,090600,278265635,2390,2410,2430,2385,5553
20241204,090500,264921150,2410,2390,2410,2385,4400
20241204,090400,254361025,2385,2420,2420,2385,9408
20241204,090300,231784730,2420,2435,2435,2400,13933
20241204,090200,198085900,2450,2485,2540,2440,45656
20241204,090100,84502680,2480,2385,2485,2385,15825
20241204,090000,45721195,2375,2370,2375,2365,15277