stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,193600,66987438195,3285,3285,3285,3285,157262
20241206,193500,66987438195,3285,3285,3285,3285,0
20241206,193400,66987438195,3285,3285,3285,3285,0
20241206,193300,66987438195,3285,3285,3285,3285,0
20241206,193200,66987438195,3285,3285,3285,3285,0
20241206,193100,66987438195,3285,3285,3285,3285,0
20241206,193000,66987438195,3285,3285,3285,3285,0
20241206,192900,66987438195,3285,3285,3285,3285,0
20241206,192800,66987438195,3285,3285,3285,3285,0
20241206,192700,66987438195,3285,3285,3285,3285,0
20241206,192600,66987438195,3285,3285,3285,3285,0
20241206,192500,66987438195,3285,3285,3285,3285,0
20241206,192400,66987438195,3285,3285,3285,3285,0
20241206,192300,66987438195,3285,3285,3285,3285,0
20241206,192200,66987438195,3285,3285,3285,3285,0
20241206,192100,66987438195,3285,3285,3285,3285,0
20241206,192000,66987438195,3285,3285,3285,3285,0
20241206,191900,66987438195,3285,3285,3285,3285,0
20241206,191800,66987438195,3285,3285,3285,3285,0
20241206,191700,66987438195,3285,3285,3285,3285,0
20241206,191600,66987438195,3285,3285,3285,3285,0
20241206,191500,66987438195,3285,3285,3285,3285,0
20241206,191400,66987438195,3285,3285,3285,3285,0
20241206,191300,66987438195,3285,3285,3285,3285,0
20241206,191200,66987438195,3285,3285,3285,3285,0
20241206,191100,66987438195,3285,3285,3285,3285,0
20241206,191000,66987438195,3285,3285,3285,3285,0
20241206,190900,66987438195,3285,3285,3285,3285,0
20241206,190800,66987438195,3285,3285,3285,3285,0
20241206,190700,66987438195,3285,3285,3285,3285,0
20241206,190600,66987438195,3285,3285,3285,3285,157262
20241206,190500,66987438195,3285,3285,3285,3285,0
20241206,190400,66987438195,3285,3285,3285,3285,0
20241206,190300,66987438195,3285,3285,3285,3285,0
20241206,190200,66987438195,3285,3285,3285,3285,0
20241206,190100,66987438195,3285,3285,3285,3285,0
20241206,190000,66987438195,3285,3285,3285,3285,0
20241206,185900,66987438195,3285,3285,3285,3285,0
20241206,185800,66987438195,3285,3285,3285,3285,0
20241206,185700,66987438195,3285,3285,3285,3285,0
20241206,185600,66987438195,3285,3285,3285,3285,0
20241206,185500,66987438195,3285,3285,3285,3285,0
20241206,185400,66987438195,3285,3285,3285,3285,0
20241206,185300,66987438195,3285,3285,3285,3285,0
20241206,185200,66987438195,3285,3285,3285,3285,0
20241206,185100,66987438195,3285,3285,3285,3285,0
20241206,185000,66987438195,3285,3285,3285,3285,0
20241206,184900,66987438195,3285,3285,3285,3285,0
20241206,184800,66987438195,3285,3285,3285,3285,0
20241206,184700,66987438195,3285,3285,3285,3285,0
20241206,184600,66987438195,3285,3285,3285,3285,0
20241206,184500,66987438195,3285,3285,3285,3285,0
20241206,184400,66987438195,3285,3285,3285,3285,0
20241206,184300,66987438195,3285,3285,3285,3285,0
20241206,184200,66987438195,3285,3285,3285,3285,0
20241206,184100,66987438195,3285,3285,3285,3285,0
20241206,184000,66987438195,3285,3285,3285,3285,0
20241206,183900,66987438195,3285,3285,3285,3285,0
20241206,183800,66987438195,3285,3285,3285,3285,0
20241206,183700,66987438195,3285,3285,3285,3285,0
20241206,183600,66987438195,3285,3285,3285,3285,157262
20241206,183500,66987438195,3285,3285,3285,3285,0
20241206,183400,66987438195,3285,3285,3285,3285,0
20241206,183300,66987438195,3285,3285,3285,3285,0
20241206,183200,66987438195,3285,3285,3285,3285,0
20241206,183100,66987438195,3285,3285,3285,3285,0
20241206,183000,66987438195,3285,3285,3285,3285,0
20241206,182900,66987438195,3285,3285,3285,3285,0
20241206,182800,66987438195,3285,3285,3285,3285,0
20241206,182700,66987438195,3285,3285,3285,3285,0
20241206,182600,66987438195,3285,3285,3285,3285,0
20241206,182500,66987438195,3285,3285,3285,3285,0
20241206,182400,66987438195,3285,3285,3285,3285,0
20241206,182300,66987438195,3285,3285,3285,3285,0
20241206,182200,66987438195,3285,3285,3285,3285,0
20241206,182100,66987438195,3285,3285,3285,3285,0
20241206,182000,66987438195,3285,3285,3285,3285,0
20241206,181900,66987438195,3285,3285,3285,3285,0
20241206,181800,66987438195,3285,3285,3285,3285,0
20241206,181700,66987438195,3285,3285,3285,3285,0
20241206,181600,66987438195,3285,3285,3285,3285,0
20241206,181500,66987438195,3285,3285,3285,3285,0
20241206,181400,66987438195,3285,3285,3285,3285,0
20241206,181300,66987438195,3285,3285,3285,3285,0
20241206,181200,66987438195,3285,3285,3285,3285,0
20241206,181100,66987438195,3285,3285,3285,3285,0
20241206,181000,66987438195,3285,3285,3285,3285,0
20241206,180900,66987438195,3285,3285,3285,3285,0
20241206,180800,66987438195,3285,3285,3285,3285,0
20241206,180700,66987438195,3285,3285,3285,3285,0
20241206,180600,66987438195,3285,3285,3285,3285,157262
20241206,180500,66987438195,3285,3285,3285,3285,0
20241206,180400,66987438195,3285,3285,3285,3285,0
20241206,180300,66987438195,3285,3285,3285,3285,0
20241206,180200,66987438195,3285,3285,3285,3285,0
20241206,180100,66987438195,3285,3285,3285,3285,0
20241206,180000,66987438195,3285,3285,3285,3285,0
20241206,175900,66987438195,3285,3285,3285,3285,0
20241206,175800,66987438195,3285,3285,3285,3285,0
20241206,175700,66987438195,3285,3285,3285,3285,0
20241206,175600,66987438195,3285,3285,3285,3285,0
20241206,175500,66987438195,3285,3285,3285,3285,0
20241206,175400,66987438195,3285,3285,3285,3285,0
20241206,175300,66987438195,3285,3285,3285,3285,0
20241206,175200,66987438195,3285,3285,3285,3285,0
20241206,175100,66987438195,3285,3285,3285,3285,0
20241206,175000,66987438195,3285,3285,3285,3285,0
20241206,174900,66987438195,3285,3285,3285,3285,0
20241206,174800,66987438195,3285,3285,3285,3285,0
20241206,174700,66987438195,3285,3285,3285,3285,0
20241206,174600,66987438195,3285,3285,3285,3285,0
20241206,174500,66987438195,3285,3285,3285,3285,0
20241206,174400,66987438195,3285,3285,3285,3285,0
20241206,174300,66987438195,3285,3285,3285,3285,0
20241206,174200,66987438195,3285,3285,3285,3285,0
20241206,174100,66987438195,3285,3285,3285,3285,0
20241206,174000,66987438195,3285,3285,3285,3285,0
20241206,173900,66987438195,3285,3285,3285,3285,0
20241206,173800,66987438195,3285,3285,3285,3285,0
20241206,173700,66987438195,3285,3285,3285,3285,0
20241206,173600,66987438195,3285,3285,3285,3285,157262
20241206,173500,66987438195,3285,3285,3285,3285,0
20241206,173400,66987438195,3285,3285,3285,3285,0
20241206,173300,66987438195,3285,3285,3285,3285,0
20241206,173200,66987438195,3285,3285,3285,3285,0
20241206,173100,66987438195,3285,3285,3285,3285,0
20241206,173000,66987438195,3285,3285,3285,3285,0
20241206,172900,66987438195,3285,3285,3285,3285,0
20241206,172800,66987438195,3285,3285,3285,3285,0
20241206,172700,66987438195,3285,3285,3285,3285,0
20241206,172600,66987438195,3285,3285,3285,3285,0
20241206,172500,66987438195,3285,3285,3285,3285,0
20241206,172400,66987438195,3285,3285,3285,3285,0
20241206,172300,66987438195,3285,3285,3285,3285,0
20241206,172200,66987438195,3285,3285,3285,3285,0
20241206,172100,66987438195,3285,3285,3285,3285,0
20241206,172000,66987438195,3285,3285,3285,3285,0
20241206,171900,66987438195,3285,3285,3285,3285,0
20241206,171800,66987438195,3285,3285,3285,3285,0
20241206,171700,66987438195,3285,3285,3285,3285,0
20241206,171600,66987438195,3285,3285,3285,3285,0
20241206,171500,66987438195,3285,3285,3285,3285,0
20241206,171400,66987438195,3285,3285,3285,3285,0
20241206,171300,66987438195,3285,3285,3285,3285,0
20241206,171200,66987438195,3285,3285,3285,3285,0
20241206,171100,66987438195,3285,3285,3285,3285,0
20241206,171000,66987438195,3285,3285,3285,3285,0
20241206,170900,66987438195,3285,3285,3285,3285,0
20241206,170800,66987438195,3285,3285,3285,3285,0
20241206,170700,66987438195,3285,3285,3285,3285,0
20241206,170600,66987438195,3285,3285,3285,3285,157262
20241206,170500,66987438195,3285,3285,3285,3285,0
20241206,170400,66987438195,3285,3285,3285,3285,0
20241206,170300,66987438195,3285,3285,3285,3285,0
20241206,170200,66987438195,3285,3285,3285,3285,0
20241206,170100,66987438195,3285,3285,3285,3285,0
20241206,170000,66987438195,3285,3285,3285,3285,0
20241206,165900,66987438195,3285,3285,3285,3285,0
20241206,165800,66987438195,3285,3285,3285,3285,0
20241206,165700,66987438195,3285,3285,3285,3285,0
20241206,165600,66987438195,3285,3285,3285,3285,0
20241206,165500,66987438195,3285,3285,3285,3285,0
20241206,165400,66987438195,3285,3285,3285,3285,0
20241206,165300,66987438195,3285,3285,3285,3285,0
20241206,165200,66987438195,3285,3285,3285,3285,0
20241206,165100,66987438195,3285,3285,3285,3285,0
20241206,165000,66987438195,3285,3285,3285,3285,0
20241206,164900,66987438195,3285,3285,3285,3285,0
20241206,164800,66987438195,3285,3285,3285,3285,0
20241206,164700,66987438195,3285,3285,3285,3285,0
20241206,164600,66987438195,3285,3285,3285,3285,0
20241206,164500,66987438195,3285,3285,3285,3285,0
20241206,164400,66987438195,3285,3285,3285,3285,0
20241206,164300,66987438195,3285,3285,3285,3285,0
20241206,164200,66987438195,3285,3285,3285,3285,0
20241206,164100,66987438195,3285,3285,3285,3285,0
20241206,164000,66987438195,3285,3285,3285,3285,0
20241206,163900,66987438195,3285,3285,3285,3285,0
20241206,163800,66987438195,3285,3285,3285,3285,0
20241206,163700,66987438195,3285,3285,3285,3285,0
20241206,163600,66987438195,3285,3285,3285,3285,157262
20241206,163500,66987438195,3285,3285,3285,3285,0
20241206,163400,66987438195,3285,3285,3285,3285,0
20241206,163300,66987438195,3285,3285,3285,3285,0
20241206,163200,66987438195,3285,3285,3285,3285,0
20241206,163100,66987438195,3285,3285,3285,3285,0
20241206,163000,66987438195,3285,3285,3285,3285,0
20241206,162900,66987438195,3285,3285,3285,3285,0
20241206,162800,66987438195,3285,3285,3285,3285,0
20241206,162700,66987438195,3285,3285,3285,3285,0
20241206,162600,66987438195,3285,3285,3285,3285,0
20241206,162500,66987438195,3285,3285,3285,3285,0
20241206,162400,66987438195,3285,3285,3285,3285,0
20241206,162300,66987438195,3285,3285,3285,3285,0
20241206,162200,66987438195,3285,3285,3285,3285,0
20241206,162100,66987438195,3285,3285,3285,3285,0
20241206,162000,66987438195,3285,3285,3285,3285,0
20241206,161900,66987438195,3285,3285,3285,3285,0
20241206,161800,66987438195,3285,3285,3285,3285,0
20241206,161700,66987438195,3285,3285,3285,3285,0
20241206,161600,66987438195,3285,3285,3285,3285,0
20241206,161500,66987438195,3285,3285,3285,3285,0
20241206,161400,66987438195,3285,3285,3285,3285,0
20241206,161300,66987438195,3285,3285,3285,3285,0
20241206,161200,66987438195,3285,3285,3285,3285,0
20241206,161100,66987438195,3285,3285,3285,3285,0
20241206,161000,66987438195,3285,3285,3285,3285,0
20241206,160900,66987438195,3285,3285,3285,3285,0
20241206,160800,66987438195,3285,3285,3285,3285,0
20241206,160700,66987438195,3285,3285,3285,3285,0
20241206,160600,66987438195,3285,3285,3285,3285,157262
20241206,160500,66987438195,3285,3285,3285,3285,0
20241206,160400,66987438195,3285,3285,3285,3285,0
20241206,160300,66987438195,3285,3285,3285,3285,0
20241206,160200,66987438195,3285,3285,3285,3285,0
20241206,160100,66987438195,3285,3285,3285,3285,0
20241206,160000,66987438195,3285,3285,3285,3285,0
20241206,155900,66987438195,3285,3285,3285,3285,0
20241206,155800,66987438195,3285,3285,3285,3285,0
20241206,155700,66987438195,3285,3285,3285,3285,0
20241206,155600,66987438195,3285,3285,3285,3285,0
20241206,155500,66987438195,3285,3285,3285,3285,0
20241206,155400,66987438195,3285,3285,3285,3285,0
20241206,155300,66987438195,3285,3285,3285,3285,0
20241206,155200,66987438195,3285,3285,3285,3285,0
20241206,155100,66987438195,3285,3285,3285,3285,0
20241206,155000,66987438195,3285,3285,3285,3285,0
20241206,154900,66987438195,3285,3285,3285,3285,0
20241206,154800,66987438195,3285,3285,3285,3285,0
20241206,154700,66987438195,3285,3285,3285,3285,0
20241206,154600,66987438195,3285,3285,3285,3285,0
20241206,154500,66987438195,3285,3285,3285,3285,0
20241206,154400,66987438195,3285,3285,3285,3285,0
20241206,154300,66987438195,3285,3285,3285,3285,0
20241206,154200,66987438195,3285,3285,3285,3285,0
20241206,154100,66987438195,3285,3285,3285,3285,0
20241206,154000,66987438195,3285,3285,3285,3285,0
20241206,153900,66987438195,3285,3285,3285,3285,0
20241206,153800,66987438195,3285,3285,3285,3285,0
20241206,153700,66987438195,3285,3285,3285,3285,0
20241206,153600,66987438195,3285,3285,3285,3285,157262
20241206,153500,66987438195,3285,3285,3285,3285,0
20241206,153400,66987438195,3285,3285,3285,3285,0
20241206,153300,66987438195,3285,3285,3285,3285,0
20241206,153200,66987438195,3285,3285,3285,3285,0
20241206,153100,66987438195,3285,3285,3285,3285,0
20241206,153000,66987438195,3285,3285,3285,3285,157262
20241206,152900,66470832525,3285,3285,3285,3285,0
20241206,152800,66470832525,3285,3285,3285,3285,0
20241206,152700,66470832525,3285,3285,3285,3285,0
20241206,152600,66470832525,3285,3285,3285,3285,0
20241206,152500,66470832525,3285,3285,3285,3285,0
20241206,152400,66470832525,3285,3285,3285,3285,0
20241206,152300,66470832525,3285,3285,3285,3285,0
20241206,152200,66470832525,3285,3285,3285,3285,0
20241206,152100,66470832525,3285,3285,3285,3285,0
20241206,152000,66470832525,3285,3285,3285,3285,0
20241206,151900,66470832525,3285,3275,3285,3235,75143
20241206,151800,66225613810,3275,3300,3300,3275,14830
20241206,151700,66176956125,3300,3310,3335,3260,48310
20241206,151600,66017398660,3305,3285,3310,3275,21763
20241206,151500,65945828460,3280,3295,3300,3255,41034
20241206,151400,65811391485,3300,3300,3350,3290,48407
20241206,151300,65650796745,3300,3335,3370,3300,108048
20241206,151200,65289393590,3335,3280,3340,3280,70506
20241206,151100,65055576150,3285,3255,3285,3250,15199
20241206,151000,65006017165,3250,3285,3285,3240,39355
20241206,150900,64877565665,3285,3285,3295,3270,32887
20241206,150800,64769537585,3285,3285,3305,3265,41238
20241206,150700,64633834910,3285,3290,3290,3275,14221
20241206,150600,64587118050,3280,3260,3290,3260,40748
20241206,150500,64453451165,3250,3255,3270,3240,33351
20241206,150400,64344840315,3260,3260,3260,3235,51062
20241206,150300,64179025295,3235,3305,3315,3230,117044
20241206,150200,63796841430,3300,3290,3330,3290,31774
20241206,150100,63691800085,3285,3295,3310,3265,78744
20241206,150000,63433248750,3280,3335,3335,3280,82747
20241206,145900,63159724450,3335,3345,3345,3310,93627
20241206,145800,62847989600,3340,3355,3375,3340,32908
20241206,145700,62737542670,3355,3370,3375,3345,39033
20241206,145600,62606434810,3370,3395,3400,3340,94930
20241206,145500,62286689125,3395,3400,3415,3380,50255
20241206,145400,62115797450,3405,3410,3420,3375,88272
20241206,145300,61816281895,3410,3425,3465,3400,252090
20241206,145200,60949797770,3425,3380,3440,3380,249550
20241206,145100,60095358940,3380,3345,3410,3340,129638
20241206,145000,59656326250,3345,3355,3355,3335,9753
20241206,144900,59623674005,3355,3345,3355,3335,16163
20241206,144800,59569667925,3345,3340,3380,3340,55912
20241206,144700,59382162645,3345,3355,3360,3340,18703
20241206,144600,59319531270,3355,3360,3375,3330,46868
20241206,144500,59162434695,3360,3290,3370,3290,65238
20241206,144400,58944628555,3290,3295,3300,3285,11129
20241206,144300,58907998315,3300,3300,3305,3295,5913
20241206,144200,58888485795,3295,3290,3305,3285,5448
20241206,144100,58870533580,3290,3300,3310,3285,12250
20241206,144000,58830124430,3300,3300,3300,3285,5259
20241206,143900,58812796600,3300,3295,3300,3280,10223
20241206,143800,58779203840,3300,3305,3310,3295,4890
20241206,143700,58763055645,3290,3300,3320,3285,11060
20241206,143600,58726457710,3300,3275,3310,3275,16210
20241206,143500,58673077000,3275,3310,3310,3270,17580
20241206,143400,58615354750,3300,3280,3320,3280,26171
20241206,143300,58528957390,3290,3315,3320,3260,55585
20241206,143200,58346477140,3315,3320,3320,3305,10488
20241206,143100,58311738750,3315,3325,3335,3315,6655
20241206,143000,58289620100,3325,3325,3340,3320,8833
20241206,142900,58260220305,3315,3310,3325,3300,31832
20241206,142800,58154824865,3305,3330,3340,3305,39853
20241206,142700,58022474960,3330,3325,3335,3325,13021
20241206,142600,57979094100,3325,3340,3355,3325,21196
20241206,142500,57908345035,3340,3340,3345,3330,11907
20241206,142400,57868642255,3340,3340,3350,3335,7245
20241206,142300,57844430275,3340,3345,3345,3330,31295
20241206,142200,57740106545,3335,3360,3360,3330,34474
20241206,142100,57624861770,3360,3365,3375,3360,5540
20241206,142000,57606210765,3365,3380,3385,3365,21366
20241206,141900,57534100880,3385,3370,3390,3370,24869
20241206,141800,57450055205,3375,3360,3375,3360,14325
20241206,141700,57401807750,3360,3360,3380,3360,14417
20241206,141600,57353226930,3360,3355,3365,3345,17298
20241206,141500,57295215720,3360,3370,3375,3350,23416
20241206,141400,57216527995,3370,3380,3400,3365,67789
20241206,141300,56986887520,3385,3340,3405,3335,117328
20241206,141200,56589923985,3335,3350,3350,3330,7416
20241206,141100,56565191145,3350,3350,3350,3315,30120
20241206,141000,56464848200,3350,3360,3360,3350,30238
20241206,140900,56363408110,3360,3360,3365,3355,23297
20241206,140800,56285170155,3365,3360,3365,3355,14159
20241206,140700,56237600580,3365,3355,3375,3355,18464
20241206,140600,56175474040,3355,3350,3365,3335,33638
20241206,140500,56062685375,3355,3345,3355,3330,16351
20241206,140400,56008116215,3345,3350,3355,3335,6615
20241206,140300,55986001185,3350,3340,3365,3335,21742
20241206,140200,55913233855,3340,3370,3370,3340,22830
20241206,140100,55836725775,3370,3360,3370,3335,40400
20241206,140000,55701309010,3355,3360,3380,3355,55096
20241206,135900,55515677995,3355,3385,3390,3350,66194
20241206,135800,55293020435,3380,3385,3400,3355,91673
20241206,135700,54983421455,3385,3415,3420,3375,160719
20241206,135600,54436922180,3410,3370,3415,3365,242991
20241206,135500,53613812035,3365,3315,3395,3310,189161
20241206,135400,52978637675,3315,3295,3320,3280,42802
20241206,135300,52837279265,3295,3270,3300,3265,55639
20241206,135200,52654242530,3265,3250,3270,3250,10908
20241206,135100,52618666375,3255,3245,3255,3240,7104
20241206,135000,52595590425,3255,3260,3260,3240,10945
20241206,134900,52560049235,3255,3255,3260,3250,8088
20241206,134800,52533718935,3250,3260,3270,3250,15066
20241206,134700,52484596310,3265,3230,3265,3225,30503
20241206,134600,52385851185,3240,3240,3240,3225,16970
20241206,134500,52331007890,3235,3260,3265,3230,30051
20241206,134400,52233545685,3265,3255,3265,3245,4991
20241206,134300,52217302650,3250,3275,3275,3250,14937
20241206,134200,52168623005,3270,3285,3290,3270,20183
20241206,134100,52102374995,3280,3280,3285,3275,14941
20241206,134000,52053378890,3285,3285,3290,3265,26217
20241206,133900,51967512700,3270,3280,3290,3260,20984
20241206,133800,51898841240,3270,3275,3285,3255,21579
20241206,133700,51828203210,3275,3255,3275,3245,35150
20241206,133600,51713681235,3250,3245,3265,3240,25925
20241206,133500,51629386485,3240,3235,3245,3215,20086
20241206,133400,51564476860,3225,3225,3240,3210,33873
20241206,133300,51455350725,3230,3245,3245,3205,99976
20241206,133200,51132975330,3240,3285,3285,3230,80526
20241206,133100,50871140475,3280,3300,3305,3275,30331
20241206,133000,50771413020,3305,3310,3320,3300,10977
20241206,132900,50735129850,3315,3300,3320,3285,26383
20241206,132800,50648231590,3295,3300,3305,3295,17725
20241206,132700,50589763120,3305,3330,3335,3300,38957
20241206,132600,50460575135,3335,3320,3345,3310,18071
20241206,132500,50400391900,3320,3330,3340,3315,49895
20241206,132400,50234175110,3330,3300,3330,3300,31838
20241206,132300,50128666270,3310,3295,3310,3290,30129
20241206,132200,50029253830,3300,3290,3300,3265,36786
20241206,132100,49908625775,3285,3285,3310,3260,39497
20241206,132000,49778785385,3290,3285,3295,3250,98906
20241206,131900,49456106635,3285,3310,3310,3285,38124
20241206,131800,49330321470,3305,3280,3320,3265,55740
20241206,131700,49147046195,3270,3345,3350,3260,85299
20241206,131600,48864842695,3350,3360,3365,3345,13684
20241206,131500,48818947160,3365,3370,3370,3360,13569
20241206,131400,48773325805,3360,3375,3380,3360,29452
20241206,131300,48674133845,3380,3365,3385,3360,41020
20241206,131200,48535776855,3360,3350,3370,3345,26317
20241206,131100,48447291380,3345,3350,3350,3345,9283
20241206,131000,48416233060,3345,3345,3350,3345,8645
20241206,130900,48387287130,3350,3350,3350,3340,7084
20241206,130800,48363593160,3345,3330,3350,3325,18127
20241206,130700,48303220505,3325,3340,3345,3320,46551
20241206,130600,48148103905,3345,3350,3350,3340,12730
20241206,130500,48105534420,3350,3355,3355,3340,9896
20241206,130400,48072410995,3350,3350,3365,3340,12113
20241206,130300,48031870700,3350,3360,3370,3345,19470
20241206,130200,47966628320,3365,3370,3370,3355,20217
20241206,130100,47898684675,3360,3365,3375,3360,21261
20241206,130000,47827089665,3360,3350,3375,3335,41971
20241206,125900,47686173850,3355,3365,3370,3335,42345
20241206,125800,47544271305,3370,3365,3370,3360,10632
20241206,125700,47508489305,3360,3355,3375,3355,17128
20241206,125600,47450855285,3360,3360,3365,3355,17671
20241206,125500,47391526140,3365,3375,3375,3360,14504
20241206,125400,47342693385,3370,3355,3380,3350,21913
20241206,125300,47269078585,3350,3375,3380,3350,41010
20241206,125200,47131186015,3380,3380,3385,3370,20200
20241206,125100,47063000405,3385,3390,3395,3380,27543
20241206,125000,46969652965,3390,3370,3400,3370,71029
20241206,124900,46728798600,3375,3375,3380,3370,19492
20241206,124800,46663006600,3370,3375,3380,3370,21926
20241206,124700,46588969015,3370,3375,3380,3370,15049
20241206,124600,46538192710,3380,3380,3385,3365,15066
20241206,124500,46487307365,3385,3330,3385,3325,22983
20241206,124400,46410158515,3335,3375,3375,3325,54768
20241206,124300,46226984245,3375,3355,3390,3355,24903
20241206,124200,46142986355,3360,3380,3380,3355,16054
20241206,124100,46088976250,3360,3365,3395,3360,46506
20241206,124000,45931923785,3365,3350,3365,3350,21596
20241206,123900,45859398490,3355,3345,3370,3345,24855
20241206,123800,45775934755,3350,3360,3365,3345,69319
20241206,123700,45543659675,3360,3380,3385,3350,61610
20241206,123600,45336216490,3385,3400,3400,3380,25568
20241206,123500,45249556960,3400,3410,3410,3390,12248
20241206,123400,45207938485,3410,3395,3415,3385,24261
20241206,123300,45125395540,3395,3375,3400,3375,21660
20241206,123200,45051990175,3380,3390,3400,3375,40497
20241206,123100,44914886585,3390,3410,3420,3390,61697
20241206,123000,44705138275,3405,3430,3430,3400,84524
20241206,122900,44417130550,3435,3435,3460,3425,49569
20241206,122800,44246498780,3440,3445,3455,3435,77770
20241206,122700,43978839515,3445,3465,3475,3445,106863
20241206,122600,43609012955,3465,3430,3485,3420,211248
20241206,122500,42878598880,3430,3400,3435,3395,63697
20241206,122400,42660625875,3400,3400,3405,3390,21198
20241206,122300,42588583665,3400,3390,3410,3385,26454
20241206,122200,42498788495,3390,3390,3395,3375,22101
20241206,122100,42424071480,3395,3405,3410,3375,58866
20241206,122000,42224728040,3405,3395,3415,3390,55119
20241206,121900,42037429235,3395,3425,3430,3395,67555
20241206,121800,41807165395,3430,3425,3435,3420,56344
20241206,121700,41613967510,3425,3425,3440,3405,61100
20241206,121600,41404732015,3430,3430,3440,3420,124872
20241206,121500,40976086330,3420,3405,3430,3400,69006
20241206,121400,40739952775,3405,3410,3425,3400,37320
20241206,121300,40612631885,3410,3385,3415,3385,48076
20241206,121200,40449259205,3385,3410,3415,3380,72232
20241206,121100,40204282070,3410,3425,3425,3395,38240
20241206,121000,40074067830,3410,3425,3435,3400,90218
20241206,120900,39765082805,3425,3395,3435,3390,152934
20241206,120800,39242583085,3395,3400,3410,3385,79187
20241206,120700,38973694860,3400,3400,3425,3400,103180
20241206,120600,38621424355,3400,3415,3430,3390,193578
20241206,120500,37961099170,3435,3435,3435,3435,0
20241206,120400,37961099170,3435,3435,3435,3435,0
20241206,120300,37961099170,3435,3375,3435,3370,307943
20241206,120200,36909389695,3375,3345,3390,3335,180283
20241206,120100,36303310085,3345,3270,3350,3260,100213
20241206,120000,35970189320,3270,3280,3285,3270,5494
20241206,115900,35952186675,3285,3280,3285,3280,7164
20241206,115800,35928685930,3280,3280,3290,3275,5011
20241206,115700,35912234675,3280,3290,3290,3275,11230
20241206,115600,35875327685,3285,3290,3295,3280,9419
20241206,115500,35844348315,3290,3280,3300,3245,26267
20241206,115400,35758082290,3280,3270,3315,3270,53853
20241206,115300,35580511235,3275,3280,3290,3255,45739
20241206,115200,35430680675,3290,3230,3290,3220,34548
20241206,115100,35318315815,3230,3235,3240,3220,2649
20241206,115000,35309758215,3240,3220,3240,3220,5371
20241206,114900,35292389435,3220,3225,3225,3215,2786
20241206,114800,35283421700,3220,3235,3235,3215,13838
20241206,114700,35238770260,3235,3240,3245,3225,9890
20241206,114600,35206790895,3245,3240,3250,3220,16413
20241206,114500,35153648250,3235,3200,3280,3195,33264
20241206,114400,35046226480,3205,3180,3205,3175,13022
20241206,114300,35004731080,3170,3185,3190,3165,13873
20241206,114200,34960590895,3190,3155,3190,3150,17109
20241206,114100,34906415980,3155,3160,3165,3140,14580
20241206,114000,34860438145,3160,3180,3180,3150,29068
20241206,113900,34768614495,3175,3185,3205,3160,47645
20241206,113800,34617199710,3160,3215,3215,3135,113140
20241206,113700,34258540015,3215,3215,3225,3215,7722
20241206,113600,34233701860,3215,3230,3230,3215,13749
20241206,113500,34189409870,3235,3235,3235,3225,5479
20241206,113400,34171726595,3240,3235,3240,3225,11850
20241206,113300,34133463055,3235,3235,3240,3235,6730
20241206,113200,34111691240,3240,3245,3265,3235,13330
20241206,113100,34068315940,3245,3215,3255,3210,31282
20241206,113000,33967346600,3210,3250,3250,3210,32475
20241206,112900,33862543710,3245,3250,3255,3245,8621
20241206,112800,33834538630,3250,3265,3265,3250,32033
20241206,112700,33730233025,3270,3275,3275,3265,5052
20241206,112600,33713720860,3275,3275,3275,3270,8360
20241206,112500,33686355060,3275,3275,3280,3270,4748
20241206,112400,33670805980,3270,3255,3280,3255,22247
20241206,112300,33598224255,3255,3265,3270,3255,17361
20241206,112200,33541646825,3265,3280,3280,3255,11573
20241206,112100,33503827955,3280,3290,3295,3270,9749
20241206,112000,33471874395,3295,3280,3295,3275,14246
20241206,111900,33425121960,3280,3295,3295,3275,12084
20241206,111800,33385430735,3290,3300,3305,3285,10463
20241206,111700,33350944335,3300,3315,3325,3300,42966
20241206,111600,33208592985,3320,3290,3320,3285,42122
20241206,111500,33069441430,3290,3285,3295,3280,15885
20241206,111400,33017240270,3285,3265,3295,3265,35795
20241206,111300,32899714465,3265,3240,3265,3235,19955
20241206,111200,32834830765,3240,3245,3250,3230,20505
20241206,111100,32768468020,3250,3235,3250,3230,13895
20241206,111000,32723507640,3235,3220,3255,3215,38305
20241206,110900,32599590210,3220,3240,3240,3210,55802
20241206,110800,32419901170,3235,3265,3265,3235,43840
20241206,110700,32277096510,3270,3255,3285,3250,24717
20241206,110600,32196277855,3245,3285,3290,3220,88468
20241206,110500,31908695320,3290,3300,3305,3285,13549
20241206,110400,31864062295,3300,3310,3310,3300,7268
20241206,110300,31840061650,3305,3300,3310,3300,17535
20241206,110200,31782100295,3300,3305,3310,3295,4364
20241206,110100,31767692660,3305,3295,3315,3295,15883
20241206,110000,31715198215,3300,3285,3300,3285,12821
20241206,105900,31672991175,3290,3285,3310,3280,19185
20241206,105800,31609905805,3285,3310,3315,3285,28006
20241206,105700,31517670080,3305,3300,3315,3295,12880
20241206,105600,31475163875,3300,3325,3325,3290,30097
20241206,105500,31375680400,3320,3320,3325,3310,11716
20241206,105400,31336824490,3320,3325,3340,3320,11313
20241206,105300,31299199835,3335,3345,3355,3320,46296
20241206,105200,31144718730,3345,3350,3350,3335,36115
20241206,105100,31023988885,3345,3315,3385,3310,137755
20241206,105000,30560944825,3310,3315,3325,3310,5457
20241206,104900,30542849055,3315,3320,3340,3315,23851
20241206,104800,30463576700,3335,3345,3355,3305,44806
20241206,104700,30314109185,3345,3280,3360,3270,87247
20241206,104600,30023186715,3280,3290,3290,3255,60521
20241206,104500,29825328300,3290,3285,3295,3285,7998
20241206,104400,29799022355,3285,3290,3305,3280,9864
20241206,104300,29766571330,3290,3300,3305,3290,11297
20241206,104200,29729322135,3300,3280,3320,3270,21717
20241206,104100,29657922815,3275,3305,3310,3275,25829
20241206,104000,29573005625,3305,3290,3320,3285,17336
20241206,103900,29515757385,3295,3330,3330,3290,22440
20241206,103800,29441448745,3330,3340,3350,3320,76629
20241206,103700,29185521320,3340,3295,3350,3295,67136
20241206,103600,28961910535,3300,3265,3300,3260,25808
20241206,103500,28877148230,3260,3315,3315,3260,46041
20241206,103400,28725852855,3310,3310,3325,3290,63563
20241206,103300,28515304700,3310,3310,3315,3290,61198
20241206,103200,28313331460,3305,3310,3325,3305,58308
20241206,103100,28120204555,3315,3355,3360,3310,105620
20241206,103000,27767790745,3355,3330,3375,3320,185103
20241206,102900,27148104220,3330,3305,3330,3295,67066
20241206,102800,26926276690,3305,3290,3315,3285,81510
20241206,102700,26656689520,3295,3215,3300,3210,129837
20241206,102600,26232247300,3215,3260,3265,3215,105133
20241206,102500,25891509200,3255,3270,3275,3225,127139
20241206,102400,25478513675,3270,3310,3315,3265,54482
20241206,102300,25299057310,3310,3285,3325,3265,132860
20241206,102200,24861426670,3280,3330,3335,3275,141155
20241206,102100,24394644820,3330,3355,3355,3325,79809
20241206,102000,24128446510,3355,3315,3355,3310,66246
20241206,101900,23907411085,3315,3335,3340,3305,130041
20241206,101800,23475662260,3335,3370,3370,3305,176580
20241206,101700,22886831750,3370,3320,3390,3320,329347
20241206,101600,21778800885,3325,3320,3330,3300,80225
20241206,101500,21512891565,3325,3325,3330,3305,91108
20241206,101400,21210688840,3325,3285,3345,3265,268946
20241206,101300,20318579200,3300,3270,3310,3265,324111
20241206,101200,19252241080,3270,3235,3275,3235,60090
20241206,101100,19056320610,3235,3230,3255,3230,33590
20241206,101000,18947456720,3230,3260,3265,3210,72807
20241206,100900,18711910640,3265,3230,3290,3230,120017
20241206,100800,18319413900,3240,3245,3265,3220,84621
20241206,100700,18045338100,3250,3230,3280,3230,135311
20241206,100600,17604338390,3235,3250,3250,3205,97155
20241206,100500,17291727965,3250,3225,3260,3225,81879
20241206,100400,17026451185,3240,3220,3250,3220,78263
20241206,100300,16772864235,3225,3255,3270,3220,211217
20241206,100200,16086992480,3255,3190,3265,3185,253812
20241206,100100,15265500350,3185,3175,3190,3165,49236
20241206,100000,15109029395,3170,3170,3175,3140,70420
20241206,095900,14887005205,3175,3195,3195,3170,66417
20241206,095800,14675882720,3185,3150,3200,3145,104832
20241206,095700,14343886835,3155,3175,3180,3145,100138
20241206,095600,14027488610,3175,3185,3220,3135,213056
20241206,095500,13348540165,3185,3130,3200,3120,267487
20241206,095400,12499068735,3125,3100,3135,3100,99293
20241206,095300,12189355855,3100,3135,3135,3085,104162
20241206,095200,11865419085,3135,3045,3150,3040,148162
20241206,095100,11404081620,3045,3060,3100,3045,39136
20241206,095000,11283969965,3065,3080,3105,3040,93712
20241206,094900,10995897845,3075,3050,3110,3050,84023
20241206,094800,10736328090,3050,3025,3130,3020,95222
20241206,094700,10443268280,3015,3035,3065,3015,76837
20241206,094600,10209550635,3035,2985,3070,2955,84682
20241206,094500,9955350035,2990,3000,3005,2975,40622
20241206,094400,9833951880,3005,3025,3025,2965,68658
20241206,094300,9628359240,3025,3010,3050,2975,114700
20241206,094200,9282718610,3015,3080,3105,2950,184544
20241206,094100,8723247005,3080,3155,3170,3070,267884
20241206,094000,7883601100,3165,3055,3170,3045,270552
20241206,093900,7038837745,3055,3065,3090,3005,252667
20241206,093800,6267142640,3075,3125,3150,3065,453326
20241206,093700,4855035055,3075,3075,3075,3075,0
20241206,093600,4855035055,3075,3060,3075,3055,74779
20241206,093500,4625498705,3060,2995,3065,2980,225641
20241206,093400,3940124150,3005,2925,3030,2925,134791
20241206,093300,3537325625,2925,2945,2945,2915,42024
20241206,093200,3414087110,2935,2950,2960,2905,140515
20241206,093100,3000189265,2945,2925,2960,2905,115042
20241206,093000,2662106860,2930,2930,2940,2915,84280
20241206,092900,2415526330,2930,2905,2930,2895,78186
20241206,092800,2187700885,2910,2875,2910,2865,34630
20241206,092700,2087581185,2880,2880,2885,2860,13432
20241206,092600,2048971025,2885,2880,2885,2875,14479
20241206,092500,2007297520,2880,2860,2880,2855,7824
20241206,092400,1984875620,2860,2850,2860,2830,20112
20241206,092300,1927696865,2850,2850,2855,2845,10395
20241206,092200,1898068870,2845,2855,2865,2845,16685
20241206,092100,1850463945,2865,2900,2905,2845,55141
20241206,092000,1691962235,2905,2855,2905,2855,67212
20241206,091900,1497429665,2865,2830,2865,2825,28938
20241206,091800,1415159910,2830,2825,2830,2820,2268
20241206,091700,1408754630,2820,2830,2830,2820,8632
20241206,091600,1384378670,2820,2825,2825,2815,12941
20241206,091500,1347841525,2825,2800,2825,2800,10965
20241206,091400,1316967855,2800,2805,2805,2795,5474
20241206,091300,1301624630,2795,2805,2805,2780,51418
20241206,091200,1158001240,2805,2825,2825,2805,6296
20241206,091100,1140311300,2825,2830,2830,2805,8147
20241206,091000,1117390925,2815,2820,2835,2805,40373
20241206,090900,1003395285,2820,2835,2835,2820,30740
20241206,090800,916265770,2835,2820,2835,2810,9696
20241206,090700,888944965,2820,2845,2845,2820,46785
20241206,090600,756369150,2835,2825,2845,2825,16753
20241206,090500,708976595,2815,2810,2825,2800,20817
20241206,090400,650458300,2810,2810,2825,2800,20355
20241206,090300,593320175,2805,2850,2860,2805,57666
20241206,090200,429875730,2845,2860,2865,2835,24362
20241206,090100,360469860,2860,2850,2870,2835,36769
20241206,090000,255441205,2835,2800,2850,2795,83909