stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,193500,10911021495,3590,3590,3590,3590,28382
20241216,193400,10911021495,3590,3590,3590,3590,0
20241216,193300,10911021495,3590,3590,3590,3590,0
20241216,193200,10911021495,3590,3590,3590,3590,0
20241216,193100,10911021495,3590,3590,3590,3590,0
20241216,193000,10911021495,3590,3590,3590,3590,0
20241216,192900,10911021495,3590,3590,3590,3590,0
20241216,192800,10911021495,3590,3590,3590,3590,0
20241216,192700,10911021495,3590,3590,3590,3590,0
20241216,192600,10911021495,3590,3590,3590,3590,0
20241216,192500,10911021495,3590,3590,3590,3590,0
20241216,192400,10911021495,3590,3590,3590,3590,0
20241216,192300,10911021495,3590,3590,3590,3590,0
20241216,192200,10911021495,3590,3590,3590,3590,0
20241216,192100,10911021495,3590,3590,3590,3590,0
20241216,192000,10911021495,3590,3590,3590,3590,0
20241216,191900,10911021495,3590,3590,3590,3590,0
20241216,191800,10911021495,3590,3590,3590,3590,0
20241216,191700,10911021495,3590,3590,3590,3590,0
20241216,191600,10911021495,3590,3590,3590,3590,0
20241216,191500,10911021495,3590,3590,3590,3590,0
20241216,191400,10911021495,3590,3590,3590,3590,0
20241216,191300,10911021495,3590,3590,3590,3590,0
20241216,191200,10911021495,3590,3590,3590,3590,0
20241216,191100,10911021495,3590,3590,3590,3590,0
20241216,191000,10911021495,3590,3590,3590,3590,0
20241216,190900,10911021495,3590,3590,3590,3590,0
20241216,190800,10911021495,3590,3590,3590,3590,0
20241216,190700,10911021495,3590,3590,3590,3590,0
20241216,190600,10911021495,3590,3590,3590,3590,0
20241216,190500,10911021495,3590,3590,3590,3590,28382
20241216,190400,10911021495,3590,3590,3590,3590,0
20241216,190300,10911021495,3590,3590,3590,3590,0
20241216,190200,10911021495,3590,3590,3590,3590,0
20241216,190100,10911021495,3590,3590,3590,3590,0
20241216,190000,10911021495,3590,3590,3590,3590,0
20241216,185900,10911021495,3590,3590,3590,3590,0
20241216,185800,10911021495,3590,3590,3590,3590,0
20241216,185700,10911021495,3590,3590,3590,3590,0
20241216,185600,10911021495,3590,3590,3590,3590,0
20241216,185500,10911021495,3590,3590,3590,3590,0
20241216,185400,10911021495,3590,3590,3590,3590,0
20241216,185300,10911021495,3590,3590,3590,3590,0
20241216,185200,10911021495,3590,3590,3590,3590,0
20241216,185100,10911021495,3590,3590,3590,3590,0
20241216,185000,10911021495,3590,3590,3590,3590,0
20241216,184900,10911021495,3590,3590,3590,3590,0
20241216,184800,10911021495,3590,3590,3590,3590,0
20241216,184700,10911021495,3590,3590,3590,3590,0
20241216,184600,10911021495,3590,3590,3590,3590,0
20241216,184500,10911021495,3590,3590,3590,3590,0
20241216,184400,10911021495,3590,3590,3590,3590,0
20241216,184300,10911021495,3590,3590,3590,3590,0
20241216,184200,10911021495,3590,3590,3590,3590,0
20241216,184100,10911021495,3590,3590,3590,3590,0
20241216,184000,10911021495,3590,3590,3590,3590,0
20241216,183900,10911021495,3590,3590,3590,3590,0
20241216,183800,10911021495,3590,3590,3590,3590,0
20241216,183700,10911021495,3590,3590,3590,3590,0
20241216,183600,10911021495,3590,3590,3590,3590,0
20241216,183500,10911021495,3590,3590,3590,3590,28382
20241216,183400,10911021495,3590,3590,3590,3590,0
20241216,183300,10911021495,3590,3590,3590,3590,0
20241216,183200,10911021495,3590,3590,3590,3590,0
20241216,183100,10911021495,3590,3590,3590,3590,0
20241216,183000,10911021495,3590,3590,3590,3590,0
20241216,182900,10911021495,3590,3590,3590,3590,0
20241216,182800,10911021495,3590,3590,3590,3590,0
20241216,182700,10911021495,3590,3590,3590,3590,0
20241216,182600,10911021495,3590,3590,3590,3590,0
20241216,182500,10911021495,3590,3590,3590,3590,0
20241216,182400,10911021495,3590,3590,3590,3590,0
20241216,182300,10911021495,3590,3590,3590,3590,0
20241216,182200,10911021495,3590,3590,3590,3590,0
20241216,182100,10911021495,3590,3590,3590,3590,0
20241216,182000,10911021495,3590,3590,3590,3590,0
20241216,181900,10911021495,3590,3590,3590,3590,0
20241216,181800,10911021495,3590,3590,3590,3590,0
20241216,181700,10911021495,3590,3590,3590,3590,0
20241216,181600,10911021495,3590,3590,3590,3590,0
20241216,181500,10911021495,3590,3590,3590,3590,0
20241216,181400,10911021495,3590,3590,3590,3590,0
20241216,181300,10911021495,3590,3590,3590,3590,0
20241216,181200,10911021495,3590,3590,3590,3590,0
20241216,181100,10911021495,3590,3590,3590,3590,0
20241216,181000,10911021495,3590,3590,3590,3590,0
20241216,180900,10911021495,3590,3590,3590,3590,0
20241216,180800,10911021495,3590,3590,3590,3590,0
20241216,180700,10911021495,3590,3590,3590,3590,0
20241216,180600,10911021495,3590,3590,3590,3590,0
20241216,180500,10911021495,3590,3590,3590,3590,28382
20241216,180400,10911021495,3590,3590,3590,3590,0
20241216,180300,10911021495,3590,3590,3590,3590,0
20241216,180200,10911021495,3590,3590,3590,3590,0
20241216,180100,10911021495,3590,3590,3590,3590,0
20241216,180000,10911021495,3590,3590,3590,3590,0
20241216,175900,10911021495,3590,3590,3590,3590,0
20241216,175800,10911021495,3590,3590,3590,3590,0
20241216,175700,10911021495,3590,3590,3590,3590,0
20241216,175600,10911021495,3590,3590,3590,3590,0
20241216,175500,10911021495,3590,3590,3590,3590,0
20241216,175400,10911021495,3590,3590,3590,3590,0
20241216,175300,10911021495,3590,3590,3590,3590,0
20241216,175200,10911021495,3590,3590,3590,3590,0
20241216,175100,10911021495,3590,3590,3590,3590,0
20241216,175000,10911021495,3590,3590,3590,3590,0
20241216,174900,10911021495,3590,3590,3590,3590,0
20241216,174800,10911021495,3590,3590,3590,3590,0
20241216,174700,10911021495,3590,3590,3590,3590,0
20241216,174600,10911021495,3590,3590,3590,3590,0
20241216,174500,10911021495,3590,3590,3590,3590,0
20241216,174400,10911021495,3590,3590,3590,3590,0
20241216,174300,10911021495,3590,3590,3590,3590,0
20241216,174200,10911021495,3590,3590,3590,3590,0
20241216,174100,10911021495,3590,3590,3590,3590,0
20241216,174000,10911021495,3590,3590,3590,3590,0
20241216,173900,10911021495,3590,3590,3590,3590,0
20241216,173800,10911021495,3590,3590,3590,3590,0
20241216,173700,10911021495,3590,3590,3590,3590,0
20241216,173600,10911021495,3590,3590,3590,3590,0
20241216,173500,10911021495,3590,3590,3590,3590,28382
20241216,173400,10911021495,3590,3590,3590,3590,0
20241216,173300,10911021495,3590,3590,3590,3590,0
20241216,173200,10911021495,3590,3590,3590,3590,0
20241216,173100,10911021495,3590,3590,3590,3590,0
20241216,173000,10911021495,3590,3590,3590,3590,0
20241216,172900,10911021495,3590,3590,3590,3590,0
20241216,172800,10911021495,3590,3590,3590,3590,0
20241216,172700,10911021495,3590,3590,3590,3590,0
20241216,172600,10911021495,3590,3590,3590,3590,0
20241216,172500,10911021495,3590,3590,3590,3590,0
20241216,172400,10911021495,3590,3590,3590,3590,0
20241216,172300,10911021495,3590,3590,3590,3590,0
20241216,172200,10911021495,3590,3590,3590,3590,0
20241216,172100,10911021495,3590,3590,3590,3590,0
20241216,172000,10911021495,3590,3590,3590,3590,0
20241216,171900,10911021495,3590,3590,3590,3590,0
20241216,171800,10911021495,3590,3590,3590,3590,0
20241216,171700,10911021495,3590,3590,3590,3590,0
20241216,171600,10911021495,3590,3590,3590,3590,0
20241216,171500,10911021495,3590,3590,3590,3590,0
20241216,171400,10911021495,3590,3590,3590,3590,0
20241216,171300,10911021495,3590,3590,3590,3590,0
20241216,171200,10911021495,3590,3590,3590,3590,0
20241216,171100,10911021495,3590,3590,3590,3590,0
20241216,171000,10911021495,3590,3590,3590,3590,0
20241216,170900,10911021495,3590,3590,3590,3590,0
20241216,170800,10911021495,3590,3590,3590,3590,0
20241216,170700,10911021495,3590,3590,3590,3590,0
20241216,170600,10911021495,3590,3590,3590,3590,0
20241216,170500,10911021495,3590,3590,3590,3590,28382
20241216,170400,10911021495,3590,3590,3590,3590,0
20241216,170300,10911021495,3590,3590,3590,3590,0
20241216,170200,10911021495,3590,3590,3590,3590,0
20241216,170100,10911021495,3590,3590,3590,3590,0
20241216,170000,10911021495,3590,3590,3590,3590,0
20241216,165900,10911021495,3590,3590,3590,3590,0
20241216,165800,10911021495,3590,3590,3590,3590,0
20241216,165700,10911021495,3590,3590,3590,3590,0
20241216,165600,10911021495,3590,3590,3590,3590,0
20241216,165500,10911021495,3590,3590,3590,3590,0
20241216,165400,10911021495,3590,3590,3590,3590,0
20241216,165300,10911021495,3590,3590,3590,3590,0
20241216,165200,10911021495,3590,3590,3590,3590,0
20241216,165100,10911021495,3590,3590,3590,3590,0
20241216,165000,10911021495,3590,3590,3590,3590,0
20241216,164900,10911021495,3590,3590,3590,3590,0
20241216,164800,10911021495,3590,3590,3590,3590,0
20241216,164700,10911021495,3590,3590,3590,3590,0
20241216,164600,10911021495,3590,3590,3590,3590,0
20241216,164500,10911021495,3590,3590,3590,3590,0
20241216,164400,10911021495,3590,3590,3590,3590,0
20241216,164300,10911021495,3590,3590,3590,3590,0
20241216,164200,10911021495,3590,3590,3590,3590,0
20241216,164100,10911021495,3590,3590,3590,3590,0
20241216,164000,10911021495,3590,3590,3590,3590,0
20241216,163900,10911021495,3590,3590,3590,3590,0
20241216,163800,10911021495,3590,3590,3590,3590,0
20241216,163700,10911021495,3590,3590,3590,3590,0
20241216,163600,10911021495,3590,3590,3590,3590,0
20241216,163500,10911021495,3590,3590,3590,3590,28382
20241216,163400,10911021495,3590,3590,3590,3590,0
20241216,163300,10911021495,3590,3590,3590,3590,0
20241216,163200,10911021495,3590,3590,3590,3590,0
20241216,163100,10911021495,3590,3590,3590,3590,0
20241216,163000,10911021495,3590,3590,3590,3590,0
20241216,162900,10911021495,3590,3590,3590,3590,0
20241216,162800,10911021495,3590,3590,3590,3590,0
20241216,162700,10911021495,3590,3590,3590,3590,0
20241216,162600,10911021495,3590,3590,3590,3590,0
20241216,162500,10911021495,3590,3590,3590,3590,0
20241216,162400,10911021495,3590,3590,3590,3590,0
20241216,162300,10911021495,3590,3590,3590,3590,0
20241216,162200,10911021495,3590,3590,3590,3590,0
20241216,162100,10911021495,3590,3590,3590,3590,0
20241216,162000,10911021495,3590,3590,3590,3590,0
20241216,161900,10911021495,3590,3590,3590,3590,0
20241216,161800,10911021495,3590,3590,3590,3590,0
20241216,161700,10911021495,3590,3590,3590,3590,0
20241216,161600,10911021495,3590,3590,3590,3590,0
20241216,161500,10911021495,3590,3590,3590,3590,0
20241216,161400,10911021495,3590,3590,3590,3590,0
20241216,161300,10911021495,3590,3590,3590,3590,0
20241216,161200,10911021495,3590,3590,3590,3590,0
20241216,161100,10911021495,3590,3590,3590,3590,0
20241216,161000,10911021495,3590,3590,3590,3590,0
20241216,160900,10911021495,3590,3590,3590,3590,0
20241216,160800,10911021495,3590,3590,3590,3590,0
20241216,160700,10911021495,3590,3590,3590,3590,0
20241216,160600,10911021495,3590,3590,3590,3590,0
20241216,160500,10911021495,3590,3590,3590,3590,28382
20241216,160400,10911021495,3590,3590,3590,3590,0
20241216,160300,10911021495,3590,3590,3590,3590,0
20241216,160200,10911021495,3590,3590,3590,3590,0
20241216,160100,10911021495,3590,3590,3590,3590,0
20241216,160000,10911021495,3590,3590,3590,3590,0
20241216,155900,10911021495,3590,3590,3590,3590,0
20241216,155800,10911021495,3590,3590,3590,3590,0
20241216,155700,10911021495,3590,3590,3590,3590,0
20241216,155600,10911021495,3590,3590,3590,3590,0
20241216,155500,10911021495,3590,3590,3590,3590,0
20241216,155400,10911021495,3590,3590,3590,3590,0
20241216,155300,10911021495,3590,3590,3590,3590,0
20241216,155200,10911021495,3590,3590,3590,3590,0
20241216,155100,10911021495,3590,3590,3590,3590,0
20241216,155000,10911021495,3590,3590,3590,3590,0
20241216,154900,10911021495,3590,3590,3590,3590,0
20241216,154800,10911021495,3590,3590,3590,3590,0
20241216,154700,10911021495,3590,3590,3590,3590,0
20241216,154600,10911021495,3590,3590,3590,3590,0
20241216,154500,10911021495,3590,3590,3590,3590,0
20241216,154400,10911021495,3590,3590,3590,3590,0
20241216,154300,10911021495,3590,3590,3590,3590,0
20241216,154200,10911021495,3590,3590,3590,3590,0
20241216,154100,10911021495,3590,3590,3590,3590,0
20241216,154000,10911021495,3590,3590,3590,3590,0
20241216,153900,10911021495,3590,3590,3590,3590,0
20241216,153800,10911021495,3590,3590,3590,3590,0
20241216,153700,10911021495,3590,3590,3590,3590,0
20241216,153600,10911021495,3590,3590,3590,3590,0
20241216,153500,10911021495,3590,3590,3590,3590,28382
20241216,153400,10911021495,3590,3590,3590,3590,0
20241216,153300,10911021495,3590,3590,3590,3590,0
20241216,153200,10911021495,3590,3590,3590,3590,0
20241216,153100,10911021495,3590,3590,3590,3590,0
20241216,153000,10911021495,3590,3590,3590,3590,28382
20241216,152900,10809130115,3585,3585,3585,3585,0
20241216,152800,10809130115,3585,3585,3585,3585,0
20241216,152700,10809130115,3585,3585,3585,3585,0
20241216,152600,10809130115,3585,3585,3585,3585,0
20241216,152500,10809130115,3585,3585,3585,3585,0
20241216,152400,10809130115,3585,3585,3585,3585,0
20241216,152300,10809130115,3585,3585,3585,3585,0
20241216,152200,10809130115,3585,3585,3585,3585,0
20241216,152100,10809130115,3585,3585,3585,3585,0
20241216,152000,10809130115,3585,3585,3585,3585,0
20241216,151900,10809130115,3585,3595,3595,3580,13609
20241216,151800,10760333615,3595,3640,3640,3595,10947
20241216,151700,10720705065,3635,3650,3650,3635,4317
20241216,151600,10704976725,3650,3645,3655,3640,14559
20241216,151500,10651883505,3645,3655,3655,3640,6537
20241216,151400,10628031760,3655,3645,3660,3640,9993
20241216,151300,10591548030,3645,3640,3645,3635,10167
20241216,151200,10554512485,3645,3630,3645,3625,13331
20241216,151100,10506039105,3630,3615,3630,3610,4257
20241216,151000,10490619895,3615,3595,3625,3590,8928
20241216,150900,10458401910,3590,3580,3595,3575,1268
20241216,150800,10453856035,3580,3595,3595,3575,4283
20241216,150700,10438508635,3600,3590,3600,3585,3930
20241216,150600,10424396240,3590,3590,3605,3585,7224
20241216,150500,10398424220,3590,3575,3590,3570,5227
20241216,150400,10379698295,3575,3565,3580,3565,4578
20241216,150300,10363337080,3570,3560,3570,3560,2050
20241216,150200,10356025580,3560,3570,3575,3560,4614
20241216,150100,10339583840,3575,3565,3575,3555,6893
20241216,150000,10315000930,3565,3545,3565,3545,5205
20241216,145900,10296494835,3545,3535,3550,3535,6674
20241216,145800,10272868690,3540,3520,3540,3520,3406
20241216,145700,10260868475,3520,3495,3520,3495,8383
20241216,145600,10231504665,3500,3485,3500,3480,5546
20241216,145500,10212142180,3485,3485,3490,3480,4808
20241216,145400,10195401420,3485,3490,3490,3480,6292
20241216,145300,10173481150,3485,3485,3490,3485,5129
20241216,145200,10155606220,3490,3485,3490,3480,10698
20241216,145100,10118346425,3485,3485,3485,3480,3691
20241216,145000,10105491155,3485,3490,3490,3480,4383
20241216,144900,10090209725,3490,3490,3495,3490,1995
20241216,144800,10083243425,3495,3490,3495,3490,1647
20241216,144700,10077495185,3490,3490,3495,3485,5280
20241216,144600,10059068635,3485,3490,3495,3480,3926
20241216,144500,10045385670,3485,3495,3500,3485,11213
20241216,144400,10006250945,3495,3505,3505,3495,17374
20241216,144300,9945471230,3505,3510,3510,3500,4828
20241216,144200,9928546870,3510,3510,3520,3510,3297
20241216,144100,9916971675,3510,3515,3520,3510,5125
20241216,144000,9898964675,3515,3520,3520,3515,3905
20241216,143900,9885237095,3520,3520,3520,3510,5567
20241216,143800,9865680150,3515,3520,3520,3515,5359
20241216,143700,9846831240,3520,3535,3535,3515,16771
20241216,143600,9787716680,3535,3540,3545,3530,6898
20241216,143500,9763319720,3540,3545,3550,3540,6433
20241216,143400,9740526755,3545,3550,3550,3545,535
20241216,143300,9738629720,3550,3555,3555,3540,9496
20241216,143200,9704941160,3555,3565,3565,3555,760
20241216,143100,9702235770,3565,3575,3575,3560,1051
20241216,143000,9698491160,3560,3560,3575,3560,327
20241216,142900,9697327025,3555,3560,3560,3555,972
20241216,142800,9693871455,3560,3570,3570,3560,1676
20241216,142700,9687904345,3570,3570,3570,3560,561
20241216,142600,9685905590,3570,3580,3580,3570,1517
20241216,142500,9680480690,3580,3585,3590,3580,2797
20241216,142400,9670465175,3585,3585,3590,3585,971
20241216,142300,9666983935,3580,3585,3585,3580,1402
20241216,142200,9661957920,3585,3580,3585,3580,239
20241216,142100,9661101110,3590,3590,3590,3580,1570
20241216,142000,9655469580,3585,3590,3590,3585,346
20241216,141900,9654228695,3585,3585,3590,3585,876
20241216,141800,9651087410,3585,3585,3585,3580,3359
20241216,141700,9639045465,3585,3580,3585,3580,983
20241216,141600,9635522965,3580,3575,3585,3575,2566
20241216,141500,9626336395,3575,3560,3575,3560,905
20241216,141400,9623113440,3555,3575,3575,3555,1914
20241216,141300,9616299480,3575,3580,3580,3570,2160
20241216,141200,9608574400,3580,3575,3590,3575,2080
20241216,141100,9601123095,3580,3570,3580,3570,1167
20241216,141000,9596949565,3570,3560,3570,3560,1112
20241216,140900,9592983655,3560,3560,3565,3560,676
20241216,140800,9590577090,3560,3560,3560,3555,1022
20241216,140700,9586939790,3560,3560,3565,3560,2441
20241216,140600,9578241960,3560,3555,3560,3555,412
20241216,140500,9576777020,3550,3570,3570,3550,2427
20241216,140400,9568138135,3570,3565,3570,3560,5601
20241216,140300,9548170470,3565,3560,3565,3555,1865
20241216,140200,9541537520,3565,3560,3565,3555,4173
20241216,140100,9526666580,3560,3555,3560,3555,994
20241216,140000,9523131120,3555,3535,3555,3530,9178
20241216,135900,9490638725,3535,3540,3540,3535,2250
20241216,135800,9482682260,3540,3555,3555,3530,3580
20241216,135700,9470016845,3550,3540,3565,3525,30887
20241216,135600,9360474275,3540,3545,3545,3535,6344
20241216,135500,9338005010,3545,3565,3565,3545,16184
20241216,135400,9280511695,3565,3570,3575,3565,3690
20241216,135300,9267353005,3570,3575,3580,3570,7715
20241216,135200,9239794095,3580,3575,3580,3575,2140
20241216,135100,9232143540,3575,3580,3580,3570,4038
20241216,135000,9217706830,3580,3580,3585,3575,4174
20241216,134900,9202767995,3580,3585,3585,3575,4433
20241216,134800,9186903205,3580,3585,3590,3580,1095
20241216,134700,9182976425,3585,3575,3590,3575,1588
20241216,134600,9177276290,3575,3580,3585,3575,4704
20241216,134500,9160438085,3580,3590,3590,3580,3620
20241216,134400,9147457270,3590,3595,3595,3590,916
20241216,134300,9144166290,3595,3595,3595,3590,956
20241216,134200,9140732660,3595,3590,3595,3590,1958
20241216,134100,9133703255,3590,3590,3595,3590,2039
20241216,134000,9126382695,3590,3580,3590,3580,593
20241216,133900,9124256285,3580,3580,3585,3575,6635
20241216,133800,9100511805,3580,3590,3595,3580,5129
20241216,133700,9082122525,3590,3590,3595,3590,2721
20241216,133600,9072344045,3585,3610,3610,3570,11189
20241216,133500,9032185420,3605,3615,3615,3600,1384
20241216,133400,9027188200,3595,3640,3640,3580,30169
20241216,133300,8918283835,3640,3645,3650,3640,1126
20241216,133200,8914184670,3645,3650,3650,3640,2595
20241216,133100,8904734515,3650,3650,3650,3645,794
20241216,133000,8901839070,3650,3650,3650,3645,1751
20241216,132900,8895454720,3645,3650,3655,3645,705
20241216,132800,8892881640,3650,3650,3660,3650,577
20241216,132700,8890774940,3645,3650,3650,3640,1665
20241216,132600,8884706260,3650,3650,3660,3645,1310
20241216,132500,8879926495,3650,3650,3665,3650,7792
20241216,132400,8851482815,3650,3650,3665,3645,965
20241216,132300,8847961855,3650,3650,3665,3650,8159
20241216,132200,8818123410,3650,3660,3660,3650,2570
20241216,132100,8808735215,3660,3655,3660,3655,3016
20241216,132000,8797704310,3660,3660,3660,3650,1988
20241216,131900,8790434935,3650,3645,3650,3635,7352
20241216,131800,8763682260,3645,3640,3645,3640,2622
20241216,131700,8754131805,3640,3635,3640,3635,1167
20241216,131600,8749883985,3640,3640,3640,3640,3361
20241216,131500,8737649945,3640,3635,3645,3635,5150
20241216,131400,8718915160,3635,3645,3650,3635,6906
20241216,131300,8693767035,3645,3650,3650,3645,1115
20241216,131200,8689701455,3650,3665,3665,3645,4477
20241216,131100,8673349655,3660,3645,3660,3645,3908
20241216,131000,8659080805,3645,3645,3650,3640,4363
20241216,130900,8643174060,3650,3650,3655,3645,2471
20241216,130800,8634158610,3650,3640,3650,3640,3086
20241216,130700,8622910930,3640,3640,3645,3635,6218
20241216,130600,8600291580,3640,3665,3665,3640,22081
20241216,130500,8519581200,3665,3680,3680,3665,10336
20241216,130400,8481620615,3685,3690,3690,3685,1088
20241216,130300,8477610825,3685,3685,3690,3685,2291
20241216,130200,8469168325,3685,3690,3690,3685,368
20241216,130100,8467811860,3690,3690,3695,3685,2878
20241216,130000,8457192995,3695,3690,3695,3690,1568
20241216,125900,8451405785,3685,3685,3695,3685,3240
20241216,125800,8439464025,3685,3695,3700,3685,3691
20241216,125700,8425840530,3690,3695,3695,3690,328
20241216,125600,8424629080,3685,3725,3730,3685,7106
20241216,125500,8398329005,3720,3700,3720,3700,3076
20241216,125400,8386909035,3700,3700,3705,3695,2007
20241216,125300,8379481520,3695,3685,3695,3685,3052
20241216,125200,8368226020,3685,3675,3690,3675,4971
20241216,125100,8349903345,3685,3680,3685,3675,6635
20241216,125000,8325480880,3680,3685,3690,3680,3362
20241216,124900,8313104300,3690,3695,3695,3685,5774
20241216,124800,8291807620,3695,3695,3695,3690,4008
20241216,124700,8277000175,3695,3705,3705,3690,3178
20241216,124600,8265250905,3705,3715,3720,3705,5771
20241216,124500,8243822340,3715,3705,3715,3700,10886
20241216,124400,8203436980,3705,3700,3705,3695,2077
20241216,124300,8195752425,3695,3695,3700,3690,1370
20241216,124200,8190688710,3695,3670,3695,3665,4986
20241216,124100,8172337635,3675,3695,3695,3665,15022
20241216,124000,8117031710,3695,3720,3720,3695,16369
20241216,123900,8056388025,3720,3720,3720,3715,5037
20241216,123800,8037665360,3720,3725,3730,3720,6715
20241216,123700,8012677495,3725,3735,3745,3725,5629
20241216,123600,7991671895,3740,3720,3740,3720,3410
20241216,123500,7978957675,3720,3720,3730,3710,20624
20241216,123400,7902338505,3715,3745,3745,3715,14667
20241216,123300,7847583705,3745,3765,3765,3745,15986
20241216,123200,7787593170,3765,3780,3785,3760,21630
20241216,123100,7706001445,3785,3785,3785,3780,3637
20241216,123000,7692252700,3785,3785,3785,3780,5695
20241216,122900,7670703100,3785,3795,3795,3780,15995
20241216,122800,7610124435,3795,3790,3795,3790,818
20241216,122700,7607023365,3790,3790,3795,3790,941
20241216,122600,7603453840,3795,3790,3795,3790,643
20241216,122500,7601016320,3790,3795,3795,3790,2910
20241216,122400,7589987390,3790,3795,3800,3790,898
20241216,122300,7586580810,3800,3800,3800,3795,375
20241216,122200,7585157670,3800,3795,3800,3795,1434
20241216,122100,7579715625,3790,3790,3795,3790,2011
20241216,122000,7572093845,3790,3790,3795,3790,1875
20241216,121900,7564987570,3795,3795,3795,3790,4086
20241216,121800,7549499995,3795,3790,3795,3790,387
20241216,121700,7548031550,3795,3795,3795,3795,3514
20241216,121600,7534695920,3800,3800,3800,3795,298
20241216,121500,7533564215,3800,3795,3800,3795,6780
20241216,121400,7507801785,3800,3805,3805,3800,930
20241216,121300,7504267525,3805,3805,3805,3800,2409
20241216,121200,7495102785,3800,3795,3800,3795,1471
20241216,121100,7489517935,3795,3795,3800,3790,7058
20241216,121000,7462747660,3790,3795,3800,3790,2517
20241216,120900,7453199370,3795,3800,3800,3790,3173
20241216,120800,7441155785,3805,3800,3805,3800,2525
20241216,120700,7431557155,3800,3800,3805,3800,1375
20241216,120600,7426329875,3800,3800,3805,3800,1109
20241216,120500,7422115625,3800,3805,3805,3800,2921
20241216,120400,7411014000,3800,3800,3805,3800,3924
20241216,120300,7396100010,3800,3790,3800,3790,4186
20241216,120200,7380209165,3790,3790,3795,3790,1444
20241216,120100,7374735575,3795,3790,3795,3790,1300
20241216,120000,7369807765,3790,3790,3800,3790,515
20241216,115900,7367853130,3795,3800,3800,3795,3372
20241216,115800,7355054920,3795,3795,3805,3795,7723
20241216,115700,7325726230,3800,3795,3800,3795,250
20241216,115600,7324776810,3800,3800,3800,3800,978
20241216,115500,7321060410,3800,3810,3810,3795,10548
20241216,115400,7280958885,3810,3810,3810,3810,523
20241216,115300,7278966255,3815,3805,3815,3805,773
20241216,115200,7276020885,3810,3810,3810,3805,1548
20241216,115100,7270124800,3805,3805,3810,3805,1668
20241216,115000,7263777240,3805,3805,3810,3805,1111
20241216,114900,7259546575,3805,3810,3815,3805,3763
20241216,114800,7245209515,3810,3815,3815,3805,762
20241216,114700,7242308090,3805,3820,3820,3805,514
20241216,114600,7240352305,3800,3800,3820,3800,533
20241216,114500,7238326305,3835,3830,3835,3795,23249
20241216,114400,7149824345,3825,3830,3830,3825,1153
20241216,114300,7145408470,3830,3835,3835,3825,2080
20241216,114200,7137439345,3830,3835,3835,3830,390
20241216,114100,7135945455,3830,3830,3835,3830,2602
20241216,114000,7125973315,3830,3830,3835,3830,416
20241216,113900,7124379480,3830,3835,3835,3830,480
20241216,113800,7122540920,3835,3835,3840,3835,6125
20241216,113700,7099038695,3835,3840,3840,3835,5097
20241216,113600,7079490995,3840,3840,3845,3835,1247
20241216,113500,7074702820,3840,3845,3845,3835,904
20241216,113400,7071229580,3845,3835,3845,3835,607
20241216,113300,7068897425,3835,3835,3845,3835,713
20241216,113200,7066161970,3835,3840,3840,3830,264
20241216,113100,7065148775,3840,3820,3845,3820,2773
20241216,113000,7054505230,3840,3825,3840,3820,2043
20241216,112900,7046678520,3820,3820,3825,3815,559
20241216,112800,7044542705,3820,3815,3820,3815,706
20241216,112700,7041848305,3815,3820,3825,3815,599
20241216,112600,7039561415,3820,3820,3825,3815,654
20241216,112500,7037062895,3815,3805,3820,3805,692
20241216,112400,7034420985,3805,3805,3805,3800,1252
20241216,112300,7029659060,3805,3805,3820,3805,256
20241216,112200,7028684425,3805,3800,3815,3795,2366
20241216,112100,7019698765,3800,3800,3805,3795,4765
20241216,112000,7001596505,3800,3805,3805,3795,13696
20241216,111900,6949534110,3805,3815,3815,3805,3011
20241216,111800,6938068545,3815,3820,3820,3810,2426
20241216,111700,6928819310,3820,3815,3820,3815,1836
20241216,111600,6921814830,3815,3820,3825,3815,2562
20241216,111500,6912022440,3825,3825,3825,3815,1082
20241216,111400,6907886700,3825,3820,3825,3815,694
20241216,111300,6905235615,3820,3820,3825,3815,2267
20241216,111200,6896580810,3820,3820,3820,3810,1456
20241216,111100,6891029010,3810,3810,3825,3805,902
20241216,111000,6887595145,3825,3805,3825,3800,3322
20241216,110900,6874958640,3805,3830,3830,3800,6207
20241216,110800,6851333040,3830,3830,3830,3810,869
20241216,110700,6848018125,3810,3810,3815,3805,1631
20241216,110600,6841802875,3810,3830,3840,3805,7319
20241216,110500,6813874525,3830,3830,3830,3815,1351
20241216,110400,6808704785,3825,3825,3825,3820,234
20241216,110300,6807810175,3820,3825,3830,3820,263
20241216,110200,6806803735,3825,3810,3830,3810,2118
20241216,110100,6798706505,3810,3805,3810,3800,7080
20241216,110000,6771786880,3805,3815,3815,3805,2477
20241216,105900,6762354910,3805,3810,3820,3805,1185
20241216,105800,6757836670,3805,3805,3810,3800,8470
20241216,105700,6725647305,3800,3825,3825,3800,6794
20241216,105600,6699790235,3820,3830,3830,3820,2708
20241216,105500,6689430155,3825,3830,3830,3825,5045
20241216,105400,6670107815,3830,3830,3830,3825,9777
20241216,105300,6632667570,3830,3825,3830,3800,20746
20241216,105200,6553508130,3825,3825,3830,3825,1236
20241216,105100,6548775430,3830,3825,3830,3825,3446
20241216,105000,6535582185,3825,3830,3830,3820,1165
20241216,104900,6531131160,3820,3830,3830,3820,2692
20241216,104800,6520847555,3820,3820,3830,3815,6054
20241216,104700,6497727960,3820,3850,3850,3820,25907
20241216,104600,6398409050,3845,3845,3845,3840,3355
20241216,104500,6385509105,3840,3840,3845,3840,4476
20241216,104400,6368300790,3840,3855,3855,3840,5053
20241216,104300,6348882190,3855,3855,3865,3850,1738
20241216,104200,6342178815,3865,3840,3865,3840,5964
20241216,104100,6319212695,3845,3840,3845,3840,1486
20241216,104000,6313503220,3845,3840,3845,3840,458
20241216,103900,6311742890,3845,3840,3845,3840,1601
20241216,103800,6305591320,3845,3840,3860,3840,5181
20241216,103700,6285652660,3845,3840,3845,3840,670
20241216,103600,6283079545,3840,3840,3850,3840,1435
20241216,103500,6277562300,3840,3835,3845,3835,513
20241216,103400,6275593510,3835,3835,3855,3830,7687
20241216,103300,6246108245,3835,3825,3835,3825,4611
20241216,103200,6228435355,3830,3835,3835,3830,2739
20241216,103100,6217943610,3840,3835,3840,3835,1768
20241216,103000,6211162715,3835,3845,3850,3835,10461
20241216,102900,6170997505,3845,3855,3855,3845,3986
20241216,102800,6155663195,3855,3860,3860,3850,6935
20241216,102700,6128931360,3860,3865,3865,3855,5417
20241216,102600,6108046185,3865,3890,3890,3860,5615
20241216,102500,6086324070,3890,3875,3890,3875,1345
20241216,102400,6081108145,3875,3870,3875,3865,6754
20241216,102300,6054970120,3870,3895,3895,3870,13450
20241216,102200,6002756770,3895,3905,3910,3895,6033
20241216,102100,5979239830,3910,3915,3915,3905,3491
20241216,102000,5965590760,3915,3915,3915,3905,4892
20241216,101900,5946450390,3910,3925,3925,3910,7403
20241216,101800,5917430705,3925,3905,3925,3900,5336
20241216,101700,5896561790,3900,3890,3905,3890,8659
20241216,101600,5862815940,3890,3900,3905,3880,11844
20241216,101500,5816740245,3900,3890,3900,3880,9393
20241216,101400,5780208605,3895,3895,3905,3885,17035
20241216,101300,5713866435,3900,3875,3900,3870,14363
20241216,101200,5658038845,3870,3850,3885,3850,20570
20241216,101100,5578335975,3850,3850,3865,3845,3500
20241216,101000,5564837165,3850,3845,3850,3845,2422
20241216,100900,5555517550,3845,3845,3855,3840,2246
20241216,100800,5546879515,3845,3845,3845,3840,692
20241216,100700,5544219085,3845,3845,3865,3840,7685
20241216,100600,5514626950,3845,3840,3845,3840,2836
20241216,100500,5503725980,3840,3840,3840,3835,2902
20241216,100400,5492582455,3840,3845,3850,3835,3915
20241216,100300,5477537320,3845,3840,3845,3830,4247
20241216,100200,5461215385,3840,3850,3850,3830,7488
20241216,100100,5432464950,3850,3830,3850,3825,4630
20241216,100000,5414699850,3825,3830,3835,3825,4547
20241216,095900,5397282280,3825,3825,3830,3820,4212
20241216,095800,5381172745,3820,3825,3825,3820,7279
20241216,095700,5353333735,3825,3820,3825,3820,1581
20241216,095600,5347291235,3820,3820,3825,3815,5192
20241216,095500,5327467785,3820,3825,3825,3815,1467
20241216,095400,5321863330,3825,3825,3825,3815,3208
20241216,095300,5309601805,3825,3820,3825,3815,2329
20241216,095200,5300700280,3815,3830,3835,3815,9571
20241216,095100,5264091785,3835,3830,3835,3825,6108
20241216,095000,5240699105,3835,3825,3845,3820,3741
20241216,094900,5226378630,3825,3825,3825,3810,4932
20241216,094800,5207556785,3825,3810,3825,3805,3665
20241216,094700,5193577505,3810,3810,3820,3800,6143
20241216,094600,5170197565,3815,3795,3830,3795,14392
20241216,094500,5115367330,3790,3785,3800,3780,36201
20241216,094400,4978218460,3785,3800,3800,3780,20690
20241216,094300,4899864275,3795,3800,3810,3795,11524
20241216,094200,4856051360,3790,3790,3800,3775,16206
20241216,094100,4794720365,3790,3800,3805,3780,34245
20241216,094000,4664682960,3800,3800,3800,3800,0
20241216,093900,4664682960,3800,3800,3800,3800,0
20241216,093800,4664682960,3800,3805,3825,3800,20489
20241216,093700,4586744085,3800,3855,3865,3800,60005
20241216,093600,4357738960,3855,3850,3860,3850,12433
20241216,093500,4309836580,3855,3855,3860,3850,8940
20241216,093400,4275382000,3860,3870,3870,3850,22732
20241216,093300,4187680745,3865,3865,3870,3860,12363
20241216,093200,4139911035,3865,3870,3870,3860,14803
20241216,093100,4082709735,3870,3870,3875,3870,10108
20241216,093000,4043584320,3870,3870,3875,3865,10621
20241216,092900,4002472415,3870,3890,3890,3870,22588
20241216,092800,3914884905,3885,3915,3920,3885,14148
20241216,092700,3859722280,3900,3920,3920,3900,12696
20241216,092600,3810120600,3920,3920,3925,3920,2201
20241216,092500,3801491705,3920,3905,3920,3900,5053
20241216,092400,3781714995,3905,3905,3915,3900,7437
20241216,092300,3752674825,3905,3890,3910,3890,8275
20241216,092200,3720411925,3890,3895,3900,3885,11659
20241216,092100,3675026120,3900,3910,3915,3895,6350
20241216,092000,3650221885,3915,3915,3920,3910,6089
20241216,091900,3626383855,3915,3880,3920,3880,15124
20241216,091800,3567252585,3900,3880,3900,3875,13370
20241216,091700,3515367220,3875,3910,3910,3875,23261
20241216,091600,3424884660,3910,3930,3935,3905,13230
20241216,091500,3372920265,3935,3960,3960,3930,78104
20241216,091400,3064303500,3960,3955,3965,3940,26157
20241216,091300,2960829695,3950,3960,3960,3950,11165
20241216,091200,2916679630,3955,3935,3970,3920,60653
20241216,091100,2677050995,3945,3905,3965,3900,16875
20241216,091000,2610735560,3905,3900,3905,3875,35996
20241216,090900,2470616345,3900,3895,3910,3885,28199
20241216,090800,2360781480,3895,3890,3900,3870,20136
20241216,090700,2282521910,3890,3980,3980,3870,60584
20241216,090600,2045335520,3980,3955,3980,3935,43056
20241216,090500,1875029975,3965,3965,3965,3900,86322
20241216,090400,1535701300,3965,3895,3965,3810,75548
20241216,090300,1241066895,3890,4085,4110,3805,177350
20241216,090200,550474585,4095,4220,4230,4080,116193
20241216,090100,0,4640,4640,4640,4640,0
20241216,090000,0,4640,4640,4640,4640,0