stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193100,10394526930,6050,6050,6050,6050,31345
20241211,193000,10394526930,6050,6050,6050,6050,0
20241211,192900,10394526930,6050,6050,6050,6050,0
20241211,192800,10394526930,6050,6050,6050,6050,0
20241211,192700,10394526930,6050,6050,6050,6050,0
20241211,192600,10394526930,6050,6050,6050,6050,0
20241211,192500,10394526930,6050,6050,6050,6050,0
20241211,192400,10394526930,6050,6050,6050,6050,0
20241211,192300,10394526930,6050,6050,6050,6050,0
20241211,192200,10394526930,6050,6050,6050,6050,0
20241211,192100,10394526930,6050,6050,6050,6050,0
20241211,192000,10394526930,6050,6050,6050,6050,0
20241211,191900,10394526930,6050,6050,6050,6050,0
20241211,191800,10394526930,6050,6050,6050,6050,0
20241211,191700,10394526930,6050,6050,6050,6050,0
20241211,191600,10394526930,6050,6050,6050,6050,0
20241211,191500,10394526930,6050,6050,6050,6050,0
20241211,191400,10394526930,6050,6050,6050,6050,0
20241211,191300,10394526930,6050,6050,6050,6050,0
20241211,191200,10394526930,6050,6050,6050,6050,0
20241211,191100,10394526930,6050,6050,6050,6050,0
20241211,191000,10394526930,6050,6050,6050,6050,0
20241211,190900,10394526930,6050,6050,6050,6050,0
20241211,190800,10394526930,6050,6050,6050,6050,0
20241211,190700,10394526930,6050,6050,6050,6050,0
20241211,190600,10394526930,6050,6050,6050,6050,0
20241211,190500,10394526930,6050,6050,6050,6050,0
20241211,190400,10394526930,6050,6050,6050,6050,0
20241211,190300,10394526930,6050,6050,6050,6050,0
20241211,190200,10394526930,6050,6050,6050,6050,0
20241211,190100,10394526930,6050,6050,6050,6050,31345
20241211,190000,10394526930,6050,6050,6050,6050,0
20241211,185900,10394526930,6050,6050,6050,6050,0
20241211,185800,10394526930,6050,6050,6050,6050,0
20241211,185700,10394526930,6050,6050,6050,6050,0
20241211,185600,10394526930,6050,6050,6050,6050,0
20241211,185500,10394526930,6050,6050,6050,6050,0
20241211,185400,10394526930,6050,6050,6050,6050,0
20241211,185300,10394526930,6050,6050,6050,6050,0
20241211,185200,10394526930,6050,6050,6050,6050,0
20241211,185100,10394526930,6050,6050,6050,6050,0
20241211,185000,10394526930,6050,6050,6050,6050,0
20241211,184900,10394526930,6050,6050,6050,6050,0
20241211,184800,10394526930,6050,6050,6050,6050,0
20241211,184700,10394526930,6050,6050,6050,6050,0
20241211,184600,10394526930,6050,6050,6050,6050,0
20241211,184500,10394526930,6050,6050,6050,6050,0
20241211,184400,10394526930,6050,6050,6050,6050,0
20241211,184300,10394526930,6050,6050,6050,6050,0
20241211,184200,10394526930,6050,6050,6050,6050,0
20241211,184100,10394526930,6050,6050,6050,6050,0
20241211,184000,10394526930,6050,6050,6050,6050,0
20241211,183900,10394526930,6050,6050,6050,6050,0
20241211,183800,10394526930,6050,6050,6050,6050,0
20241211,183700,10394526930,6050,6050,6050,6050,0
20241211,183600,10394526930,6050,6050,6050,6050,0
20241211,183500,10394526930,6050,6050,6050,6050,0
20241211,183400,10394526930,6050,6050,6050,6050,0
20241211,183300,10394526930,6050,6050,6050,6050,0
20241211,183200,10394526930,6050,6050,6050,6050,0
20241211,183100,10394526930,6050,6050,6050,6050,31345
20241211,183000,10394526930,6050,6050,6050,6050,0
20241211,182900,10394526930,6050,6050,6050,6050,0
20241211,182800,10394526930,6050,6050,6050,6050,0
20241211,182700,10394526930,6050,6050,6050,6050,0
20241211,182600,10394526930,6050,6050,6050,6050,0
20241211,182500,10394526930,6050,6050,6050,6050,0
20241211,182400,10394526930,6050,6050,6050,6050,0
20241211,182300,10394526930,6050,6050,6050,6050,0
20241211,182200,10394526930,6050,6050,6050,6050,0
20241211,182100,10394526930,6050,6050,6050,6050,0
20241211,182000,10394526930,6050,6050,6050,6050,0
20241211,181900,10394526930,6050,6050,6050,6050,0
20241211,181800,10394526930,6050,6050,6050,6050,0
20241211,181700,10394526930,6050,6050,6050,6050,0
20241211,181600,10394526930,6050,6050,6050,6050,0
20241211,181500,10394526930,6050,6050,6050,6050,0
20241211,181400,10394526930,6050,6050,6050,6050,0
20241211,181300,10394526930,6050,6050,6050,6050,0
20241211,181200,10394526930,6050,6050,6050,6050,0
20241211,181100,10394526930,6050,6050,6050,6050,0
20241211,181000,10394526930,6050,6050,6050,6050,0
20241211,180900,10394526930,6050,6050,6050,6050,0
20241211,180800,10394526930,6050,6050,6050,6050,0
20241211,180700,10394526930,6050,6050,6050,6050,0
20241211,180600,10394526930,6050,6050,6050,6050,0
20241211,180500,10394526930,6050,6050,6050,6050,0
20241211,180400,10394526930,6050,6050,6050,6050,0
20241211,180300,10394526930,6050,6050,6050,6050,0
20241211,180200,10394526930,6050,6050,6050,6050,0
20241211,180100,10394526930,6050,6050,6050,6050,31345
20241211,180000,10394526930,6050,6050,6050,6050,0
20241211,175900,10394526930,6050,6050,6050,6050,0
20241211,175800,10394526930,6050,6050,6050,6050,0
20241211,175700,10394526930,6050,6050,6050,6050,0
20241211,175600,10394526930,6050,6050,6050,6050,0
20241211,175500,10394526930,6050,6050,6050,6050,0
20241211,175400,10394526930,6050,6050,6050,6050,0
20241211,175300,10394526930,6050,6050,6050,6050,0
20241211,175200,10394526930,6050,6050,6050,6050,0
20241211,175100,10394526930,6050,6050,6050,6050,0
20241211,175000,10394526930,6050,6050,6050,6050,0
20241211,174900,10394526930,6050,6050,6050,6050,0
20241211,174800,10394526930,6050,6050,6050,6050,0
20241211,174700,10394526930,6050,6050,6050,6050,0
20241211,174600,10394526930,6050,6050,6050,6050,0
20241211,174500,10394526930,6050,6050,6050,6050,0
20241211,174400,10394526930,6050,6050,6050,6050,0
20241211,174300,10394526930,6050,6050,6050,6050,0
20241211,174200,10394526930,6050,6050,6050,6050,0
20241211,174100,10394526930,6050,6050,6050,6050,0
20241211,174000,10394526930,6050,6050,6050,6050,0
20241211,173900,10394526930,6050,6050,6050,6050,0
20241211,173800,10394526930,6050,6050,6050,6050,0
20241211,173700,10394526930,6050,6050,6050,6050,0
20241211,173600,10394526930,6050,6050,6050,6050,0
20241211,173500,10394526930,6050,6050,6050,6050,0
20241211,173400,10394526930,6050,6050,6050,6050,0
20241211,173300,10394526930,6050,6050,6050,6050,0
20241211,173200,10394526930,6050,6050,6050,6050,0
20241211,173100,10394526930,6050,6050,6050,6050,31345
20241211,173000,10394526930,6050,6050,6050,6050,0
20241211,172900,10394526930,6050,6050,6050,6050,0
20241211,172800,10394526930,6050,6050,6050,6050,0
20241211,172700,10394526930,6050,6050,6050,6050,0
20241211,172600,10394526930,6050,6050,6050,6050,0
20241211,172500,10394526930,6050,6050,6050,6050,0
20241211,172400,10394526930,6050,6050,6050,6050,0
20241211,172300,10394526930,6050,6050,6050,6050,0
20241211,172200,10394526930,6050,6050,6050,6050,0
20241211,172100,10394526930,6050,6050,6050,6050,0
20241211,172000,10394526930,6050,6050,6050,6050,0
20241211,171900,10394526930,6050,6050,6050,6050,0
20241211,171800,10394526930,6050,6050,6050,6050,0
20241211,171700,10394526930,6050,6050,6050,6050,0
20241211,171600,10394526930,6050,6050,6050,6050,0
20241211,171500,10394526930,6050,6050,6050,6050,0
20241211,171400,10394526930,6050,6050,6050,6050,0
20241211,171300,10394526930,6050,6050,6050,6050,0
20241211,171200,10394526930,6050,6050,6050,6050,0
20241211,171100,10394526930,6050,6050,6050,6050,0
20241211,171000,10394526930,6050,6050,6050,6050,0
20241211,170900,10394526930,6050,6050,6050,6050,0
20241211,170800,10394526930,6050,6050,6050,6050,0
20241211,170700,10394526930,6050,6050,6050,6050,0
20241211,170600,10394526930,6050,6050,6050,6050,0
20241211,170500,10394526930,6050,6050,6050,6050,0
20241211,170400,10394526930,6050,6050,6050,6050,0
20241211,170300,10394526930,6050,6050,6050,6050,0
20241211,170200,10394526930,6050,6050,6050,6050,0
20241211,170100,10394526930,6050,6050,6050,6050,31345
20241211,170000,10394526930,6050,6050,6050,6050,0
20241211,165900,10394526930,6050,6050,6050,6050,0
20241211,165800,10394526930,6050,6050,6050,6050,0
20241211,165700,10394526930,6050,6050,6050,6050,0
20241211,165600,10394526930,6050,6050,6050,6050,0
20241211,165500,10394526930,6050,6050,6050,6050,0
20241211,165400,10394526930,6050,6050,6050,6050,0
20241211,165300,10394526930,6050,6050,6050,6050,0
20241211,165200,10394526930,6050,6050,6050,6050,0
20241211,165100,10394526930,6050,6050,6050,6050,0
20241211,165000,10394526930,6050,6050,6050,6050,0
20241211,164900,10394526930,6050,6050,6050,6050,0
20241211,164800,10394526930,6050,6050,6050,6050,0
20241211,164700,10394526930,6050,6050,6050,6050,0
20241211,164600,10394526930,6050,6050,6050,6050,0
20241211,164500,10394526930,6050,6050,6050,6050,0
20241211,164400,10394526930,6050,6050,6050,6050,0
20241211,164300,10394526930,6050,6050,6050,6050,0
20241211,164200,10394526930,6050,6050,6050,6050,0
20241211,164100,10394526930,6050,6050,6050,6050,0
20241211,164000,10394526930,6050,6050,6050,6050,0
20241211,163900,10394526930,6050,6050,6050,6050,0
20241211,163800,10394526930,6050,6050,6050,6050,0
20241211,163700,10394526930,6050,6050,6050,6050,0
20241211,163600,10394526930,6050,6050,6050,6050,0
20241211,163500,10394526930,6050,6050,6050,6050,0
20241211,163400,10394526930,6050,6050,6050,6050,0
20241211,163300,10394526930,6050,6050,6050,6050,0
20241211,163200,10394526930,6050,6050,6050,6050,0
20241211,163100,10394526930,6050,6050,6050,6050,31345
20241211,163000,10394526930,6050,6050,6050,6050,0
20241211,162900,10394526930,6050,6050,6050,6050,0
20241211,162800,10394526930,6050,6050,6050,6050,0
20241211,162700,10394526930,6050,6050,6050,6050,0
20241211,162600,10394526930,6050,6050,6050,6050,0
20241211,162500,10394526930,6050,6050,6050,6050,0
20241211,162400,10394526930,6050,6050,6050,6050,0
20241211,162300,10394526930,6050,6050,6050,6050,0
20241211,162200,10394526930,6050,6050,6050,6050,0
20241211,162100,10394526930,6050,6050,6050,6050,0
20241211,162000,10394526930,6050,6050,6050,6050,0
20241211,161900,10394526930,6050,6050,6050,6050,0
20241211,161800,10394526930,6050,6050,6050,6050,0
20241211,161700,10394526930,6050,6050,6050,6050,0
20241211,161600,10394526930,6050,6050,6050,6050,0
20241211,161500,10394526930,6050,6050,6050,6050,0
20241211,161400,10394526930,6050,6050,6050,6050,0
20241211,161300,10394526930,6050,6050,6050,6050,0
20241211,161200,10394526930,6050,6050,6050,6050,0
20241211,161100,10394526930,6050,6050,6050,6050,0
20241211,161000,10394526930,6050,6050,6050,6050,0
20241211,160900,10394526930,6050,6050,6050,6050,0
20241211,160800,10394526930,6050,6050,6050,6050,0
20241211,160700,10394526930,6050,6050,6050,6050,0
20241211,160600,10394526930,6050,6050,6050,6050,0
20241211,160500,10394526930,6050,6050,6050,6050,0
20241211,160400,10394526930,6050,6050,6050,6050,0
20241211,160300,10394526930,6050,6050,6050,6050,0
20241211,160200,10394526930,6050,6050,6050,6050,0
20241211,160100,10394526930,6050,6050,6050,6050,31345
20241211,160000,10394526930,6050,6050,6050,6050,0
20241211,155900,10394526930,6050,6050,6050,6050,0
20241211,155800,10394526930,6050,6050,6050,6050,0
20241211,155700,10394526930,6050,6050,6050,6050,0
20241211,155600,10394526930,6050,6050,6050,6050,0
20241211,155500,10394526930,6050,6050,6050,6050,0
20241211,155400,10394526930,6050,6050,6050,6050,0
20241211,155300,10394526930,6050,6050,6050,6050,0
20241211,155200,10394526930,6050,6050,6050,6050,0
20241211,155100,10394526930,6050,6050,6050,6050,0
20241211,155000,10394526930,6050,6050,6050,6050,0
20241211,154900,10394526930,6050,6050,6050,6050,0
20241211,154800,10394526930,6050,6050,6050,6050,0
20241211,154700,10394526930,6050,6050,6050,6050,0
20241211,154600,10394526930,6050,6050,6050,6050,0
20241211,154500,10394526930,6050,6050,6050,6050,0
20241211,154400,10394526930,6050,6050,6050,6050,0
20241211,154300,10394526930,6050,6050,6050,6050,0
20241211,154200,10394526930,6050,6050,6050,6050,0
20241211,154100,10394526930,6050,6050,6050,6050,0
20241211,154000,10394526930,6050,6050,6050,6050,0
20241211,153900,10394526930,6050,6050,6050,6050,0
20241211,153800,10394526930,6050,6050,6050,6050,0
20241211,153700,10394526930,6050,6050,6050,6050,0
20241211,153600,10394526930,6050,6050,6050,6050,0
20241211,153500,10394526930,6050,6050,6050,6050,0
20241211,153400,10394526930,6050,6050,6050,6050,0
20241211,153300,10394526930,6050,6050,6050,6050,0
20241211,153200,10394526930,6050,6050,6050,6050,0
20241211,153100,10394526930,6050,6050,6050,6050,31345
20241211,153000,10394526930,6050,6050,6050,6050,31345
20241211,152900,10204889680,6030,6030,6030,6030,0
20241211,152800,10204889680,6030,6030,6030,6030,0
20241211,152700,10204889680,6030,6030,6030,6030,0
20241211,152600,10204889680,6030,6030,6030,6030,0
20241211,152500,10204889680,6030,6030,6030,6030,0
20241211,152400,10204889680,6030,6030,6030,6030,0
20241211,152300,10204889680,6030,6030,6030,6030,0
20241211,152200,10204889680,6030,6030,6030,6030,0
20241211,152100,10204889680,6030,6030,6030,6030,0
20241211,152000,10204889680,6030,6030,6030,6030,0
20241211,151900,10204889680,6030,6040,6040,6030,3127
20241211,151800,10186018690,6040,6030,6040,6020,1382
20241211,151700,10177682050,6040,6020,6040,6020,6600
20241211,151600,10137886870,6030,6020,6030,6020,3282
20241211,151500,10118112280,6020,6010,6020,6010,3709
20241211,151400,10095793160,6020,6020,6020,6010,739
20241211,151300,10091349800,6010,6010,6020,6010,1415
20241211,151200,10082843030,6000,6000,6010,5990,1972
20241211,151100,10071007030,6000,6010,6010,5990,2705
20241211,151000,10054775540,6010,6010,6020,6000,2568
20241211,150900,10039348190,6020,6010,6020,6010,1678
20241211,150800,10029262480,6020,6030,6030,6020,1039
20241211,150700,10023007370,6030,6040,6040,6020,4845
20241211,150600,9993806210,6040,6030,6050,6030,9754
20241211,150500,9934902600,6030,6010,6030,6010,4658
20241211,150400,9906857430,6010,6020,6020,6010,2577
20241211,150300,9891362880,6020,6010,6020,6010,1407
20241211,150200,9882904720,6010,6010,6010,5990,3621
20241211,150100,9861143110,5990,6010,6010,5990,3107
20241211,150000,9842519790,6000,5990,6000,5980,3323
20241211,145900,9822584570,5990,5990,5990,5980,1420
20241211,145800,9814078810,5990,6000,6000,5980,3803
20241211,145700,9791288630,6000,6000,6000,5990,1183
20241211,145600,9784198030,6000,6000,6000,5990,1933
20241211,145500,9772600090,6000,6000,6010,6000,2006
20241211,145400,9760563590,6010,6010,6010,5990,6248
20241211,145300,9723062010,6000,6000,6010,6000,2029
20241211,145200,9710871280,6000,6010,6010,6000,342
20241211,145100,9708818920,6010,6000,6010,5990,774
20241211,145000,9704177250,6000,6010,6010,5990,3592
20241211,144900,9682635940,6010,6010,6020,6000,1868
20241211,144800,9671415700,6020,6020,6020,6000,8093
20241211,144700,9622836900,6020,6020,6030,6010,2247
20241211,144600,9609320660,6020,6020,6030,6020,757
20241211,144500,9604761790,6020,6020,6030,6010,1003
20241211,144400,9598720800,6010,6020,6030,6010,296
20241211,144300,9596939100,6020,6030,6030,6010,2848
20241211,144200,9579800360,6030,6050,6050,6030,2509
20241211,144100,9564651850,6050,6040,6050,6030,7743
20241211,144000,9517876760,6040,6020,6040,6020,4788
20241211,143900,9488979420,6020,6000,6020,5990,5111
20241211,143800,9458285470,6000,6000,6000,5980,3417
20241211,143700,9437789480,6000,6010,6020,5990,3769
20241211,143600,9415174570,6010,6020,6030,6000,5672
20241211,143500,9381079770,6030,6040,6040,6020,4471
20241211,143400,9354120330,6040,6000,6040,5990,26829
20241211,143300,9192808030,6000,5990,6000,5990,4208
20241211,143200,9167573270,5990,5990,6000,5980,2851
20241211,143100,9150495040,5990,5990,6000,5990,7349
20241211,143000,9106462070,6000,6000,6000,5980,1157
20241211,142900,9099529550,6000,5990,6000,5990,3810
20241211,142800,9076686070,6000,6000,6000,5990,1385
20241211,142700,9068383760,6000,5990,6000,5980,2304
20241211,142600,9054585960,5980,5990,6000,5980,5578
20241211,142500,9021139070,6000,6000,6000,5990,702
20241211,142400,9016931750,6000,5980,6000,5980,6078
20241211,142300,8980526420,5980,5990,5990,5980,577
20241211,142200,8977075300,5990,5970,5990,5970,2490
20241211,142100,8962184180,5980,5950,5980,5950,3262
20241211,142000,8942771110,5950,5950,5950,5940,220
20241211,141900,8941462120,5950,5920,5950,5920,1240
20241211,141800,8934098140,5920,5930,5930,5920,316
20241211,141700,8932225140,5930,5920,5930,5920,844
20241211,141600,8927220520,5920,5910,5930,5890,2674
20241211,141500,8911421330,5900,5940,5940,5900,15265
20241211,141400,8821073310,5950,5950,5950,5940,4747
20241211,141300,8792855910,5950,5960,5960,5950,7444
20241211,141200,8748544980,5960,5990,5990,5950,7702
20241211,141100,8702619640,5990,5990,6000,5980,367
20241211,141000,8700423610,5990,5990,5990,5990,1587
20241211,140900,8690917480,5990,6000,6000,5980,931
20241211,140800,8685333340,6000,6000,6000,5990,1434
20241211,140700,8676738540,6000,5990,6000,5980,5105
20241211,140600,8646163150,5990,5990,5990,5980,3235
20241211,140500,8626789340,5990,5970,5990,5970,6970
20241211,140400,8585129540,5970,5980,5980,5970,912
20241211,140300,8579683000,5980,5970,5980,5970,1001
20241211,140200,8573702300,5970,5970,5980,5970,768
20241211,140100,8569114300,5980,5990,5990,5960,1347
20241211,140000,8561059860,5990,5980,5990,5980,2823
20241211,135900,8544172200,5990,5960,5990,5960,3007
20241211,135800,8526205270,5970,5960,5980,5950,1043
20241211,135700,8519987970,5990,5960,5990,5950,4709
20241211,135600,8491872460,5960,5970,5980,5950,5790
20241211,135500,8457346870,5970,5980,5990,5970,996
20241211,135400,8451391100,5990,5990,5990,5970,3912
20241211,135300,8428009080,5980,5970,5980,5960,2244
20241211,135200,8414595380,5970,5990,5990,5970,5103
20241211,135100,8384053450,5990,6000,6000,5990,4538
20241211,135000,8356859790,6000,5970,6000,5960,7143
20241211,134900,8314095050,5980,5960,5980,5940,4576
20241211,134800,8286859270,5950,5940,5950,5940,3955
20241211,134700,8263329120,5950,5940,5950,5930,2884
20241211,134600,8246202090,5940,5930,5960,5930,499
20241211,134500,8243233750,5930,5950,5970,5930,4858
20241211,134400,8214376620,5950,5940,5960,5940,6426
20241211,134300,8176125700,5940,5940,5960,5940,2386
20241211,134200,8161927500,5950,5970,5980,5930,6875
20241211,134100,8121016840,5970,5990,6000,5950,13813
20241211,134000,8038473770,6000,5980,6000,5980,9425
20241211,133900,7982053070,5980,5940,5990,5930,17952
20241211,133800,7875061550,5940,5920,5940,5920,19770
20241211,133700,7757962370,5910,5910,5920,5900,3115
20241211,133600,7739552940,5910,5930,5930,5900,5016
20241211,133500,7709906160,5920,5910,5930,5900,8237
20241211,133400,7661138520,5910,5900,5910,5900,3805
20241211,133300,7638672590,5900,5900,5910,5900,1763
20241211,133200,7628267210,5900,5890,5910,5890,6534
20241211,133100,7589712670,5890,5880,5890,5880,1491
20241211,133000,7580938300,5880,5880,5880,5870,1333
20241211,132900,7573109160,5880,5860,5880,5860,1058
20241211,132800,7566888450,5860,5880,5890,5860,694
20241211,132700,7562808430,5890,5890,5900,5870,6304
20241211,132600,7525678140,5890,5880,5900,5870,1238
20241211,132500,7518396480,5880,5910,5910,5880,4357
20241211,132400,7492692290,5900,5860,5920,5850,27706
20241211,132300,7329572090,5860,5850,5860,5850,1549
20241211,132200,7320501320,5840,5840,5840,5840,458
20241211,132100,7317826600,5840,5850,5850,5840,1414
20241211,132000,7309564700,5850,5860,5860,5850,510
20241211,131900,7306580990,5860,5840,5860,5840,3706
20241211,131800,7284875290,5840,5850,5850,5840,911
20241211,131700,7279554540,5850,5840,5860,5840,5858
20241211,131600,7245280620,5840,5840,5850,5830,2271
20241211,131500,7232012480,5830,5840,5840,5830,706
20241211,131400,7227893860,5840,5830,5840,5830,707
20241211,131300,7223765480,5830,5830,5830,5830,632
20241211,131200,7220080920,5830,5810,5830,5810,7
20241211,131100,7220040170,5810,5830,5830,5810,415
20241211,131000,7217620920,5810,5810,5820,5810,263
20241211,130900,7216091890,5810,5820,5820,5810,513
20241211,130800,7213107430,5820,5830,5830,5820,1288
20241211,130700,7205598440,5840,5850,5850,5840,1985
20241211,130600,7194003840,5850,5810,5850,5800,6560
20241211,130500,7155736830,5820,5800,5820,5800,207
20241211,130400,7154534090,5800,5800,5800,5800,159
20241211,130300,7153611890,5800,5800,5800,5800,115
20241211,130200,7152944890,5800,5820,5820,5800,1562
20241211,130100,7143867680,5820,5820,5820,5820,135
20241211,130000,7143081980,5810,5810,5810,5810,500
20241211,125900,7140176980,5810,5830,5830,5810,1619
20241211,125800,7130755750,5830,5820,5830,5820,2178
20241211,125700,7118079720,5810,5790,5810,5780,4360
20241211,125600,7092817140,5790,5810,5810,5790,3552
20241211,125500,7072213070,5810,5810,5810,5810,488
20241211,125400,7069377790,5810,5810,5820,5810,520
20241211,125300,7066355200,5810,5810,5810,5810,103
20241211,125200,7065756770,5810,5820,5820,5810,204
20241211,125100,7064571410,5820,5820,5820,5810,403
20241211,125000,7062226680,5820,5810,5820,5810,325
20241211,124900,7060338290,5810,5820,5820,5810,371
20241211,124800,7058182700,5820,5790,5820,5790,705
20241211,124700,7054091050,5810,5800,5820,5800,1426
20241211,124600,7045808610,5800,5800,5800,5790,645
20241211,124500,7042067940,5790,5800,5800,5790,71
20241211,124400,7041656300,5810,5810,5810,5810,202
20241211,124300,7040482680,5820,5790,5820,5790,1550
20241211,124200,7031480820,5780,5780,5780,5780,19
20241211,124100,7031371000,5780,5790,5800,5780,218
20241211,124000,7030109710,5800,5790,5810,5790,1064
20241211,123900,7023940170,5790,5800,5800,5790,102
20241211,123800,7023348730,5800,5790,5810,5790,224
20241211,123700,7022049810,5800,5790,5800,5790,1294
20241211,123600,7014547870,5790,5780,5790,5780,254
20241211,123500,7013078750,5780,5780,5780,5760,353
20241211,123400,7011042870,5780,5780,5790,5780,1748
20241211,123300,7000939330,5790,5790,5800,5790,125
20241211,123200,7000215510,5800,5800,5800,5800,538
20241211,123100,6997095110,5800,5800,5800,5800,70
20241211,123000,6996689110,5800,5810,5810,5800,127
20241211,122900,6995952450,5810,5810,5810,5810,152
20241211,122800,6995069330,5810,5800,5810,5800,559
20241211,122700,6991821940,5800,5820,5820,5790,2754
20241211,122600,6975872690,5820,5820,5820,5810,923
20241211,122500,6970508830,5820,5810,5820,5810,629
20241211,122400,6966849080,5810,5810,5810,5810,1502
20241211,122300,6958122460,5790,5790,5790,5790,20
20241211,122200,6958006660,5790,5800,5800,5790,231
20241211,122100,6956668590,5800,5810,5810,5800,612
20241211,122000,6953117990,5810,5800,5810,5800,602
20241211,121900,6949620870,5800,5790,5800,5790,521
20241211,121800,6946604070,5790,5800,5800,5790,120
20241211,121700,6945909070,5800,5800,5800,5800,129
20241211,121600,6945160870,5800,5800,5800,5800,205
20241211,121500,6943971870,5800,5800,5800,5800,218
20241211,121400,6942707470,5810,5800,5810,5790,1142
20241211,121300,6936083810,5790,5770,5790,5760,562
20241211,121200,6932842210,5760,5800,5810,5750,1525
20241211,121100,6924023030,5800,5790,5800,5790,311
20241211,121000,6922221310,5780,5770,5790,5770,1159
20241211,120900,6915523270,5780,5780,5780,5780,118
20241211,120800,6914841230,5760,5750,5760,5750,370
20241211,120700,6912712530,5780,5780,5790,5750,5114
20241211,120600,6883238470,5780,5790,5800,5780,1397
20241211,120500,6875148850,5800,5810,5810,5800,10
20241211,120400,6875090780,5820,5800,5820,5800,1751
20241211,120300,6864905030,5800,5810,5810,5800,1042
20241211,120200,6858859670,5820,5810,5820,5810,91
20241211,120100,6858330900,5820,5810,5820,5810,344
20241211,120000,6856330660,5810,5820,5820,5810,6
20241211,115900,6856295750,5820,5810,5820,5810,24
20241211,115800,6856156300,5820,5820,5820,5810,738
20241211,115700,6851867840,5820,5830,5830,5820,497
20241211,115600,6848975290,5810,5820,5820,5810,859
20241211,115500,6843976100,5810,5800,5820,5800,645
20241211,115400,6840234930,5810,5820,5820,5810,34
20241211,115300,6840037110,5800,5800,5820,5800,123
20241211,115200,6839323690,5790,5800,5800,5790,629
20241211,115100,6835680780,5790,5790,5790,5790,34
20241211,115000,6835483920,5790,5790,5790,5790,3375
20241211,114900,6815942670,5780,5800,5800,5780,1108
20241211,114800,6809530320,5810,5810,5810,5810,735
20241211,114700,6805259970,5820,5830,5830,5810,356
20241211,114600,6803189050,5820,5820,5830,5820,1076
20241211,114500,6796918100,5830,5830,5830,5830,245
20241211,114400,6795489750,5830,5810,5830,5810,1373
20241211,114300,6787489160,5810,5830,5830,5810,274
20241211,114200,6785895740,5840,5810,5840,5810,2157
20241211,114100,6773344640,5820,5820,5830,5800,424
20241211,114000,6770876250,5800,5820,5820,5800,292
20241211,113900,6769176870,5820,5800,5830,5800,544
20241211,113800,6766011400,5810,5810,5810,5810,104
20241211,113700,6765407160,5790,5800,5800,5790,1158
20241211,113600,6758700920,5800,5800,5800,5800,509
20241211,113500,6755748720,5820,5790,5820,5780,1025
20241211,113400,6749803120,5790,5820,5820,5790,453
20241211,113300,6747175420,5820,5830,5830,5800,1234
20241211,113200,6740002100,5830,5850,5850,5830,2306
20241211,113100,6726542810,5830,5810,5850,5810,5032
20241211,113000,6697202210,5800,5790,5810,5790,3168
20241211,112900,6678824050,5790,5790,5790,5760,1370
20241211,112800,6670923250,5780,5780,5780,5780,2044
20241211,112700,6659108930,5780,5770,5780,5750,674
20241211,112600,6655215670,5770,5740,5770,5740,83
20241211,112500,6654737500,5740,5750,5750,5740,623
20241211,112400,6651160870,5760,5760,5760,5750,378
20241211,112300,6648986160,5760,5760,5770,5750,342
20241211,112200,6647017050,5770,5750,5770,5750,162
20241211,112100,6646084780,5740,5740,5750,5740,575
20241211,112000,6642784170,5740,5740,5740,5740,82
20241211,111900,6642313490,5730,5750,5750,5730,2865
20241211,111800,6625868540,5770,5750,5770,5750,700
20241211,111700,6621840850,5760,5760,5760,5750,927
20241211,111600,6616505910,5760,5770,5770,5760,306
20241211,111500,6614740530,5770,5780,5780,5770,642
20241211,111400,6611035990,5780,5760,5780,5760,32
20241211,111300,6610851050,5760,5760,5760,5760,700
20241211,111200,6606819050,5750,5780,5780,5750,1403
20241211,111100,6598742550,5780,5760,5780,5760,1198
20241211,111000,6591841990,5770,5780,5780,5770,896
20241211,110900,6586665390,5780,5800,5800,5780,825
20241211,110800,6581894910,5800,5790,5800,5790,531
20241211,110700,6578820220,5790,5790,5790,5790,439
20241211,110600,6576278410,5790,5800,5810,5790,1145
20241211,110500,6569641550,5810,5800,5820,5790,781
20241211,110400,6565113330,5800,5800,5820,5800,954
20241211,110300,6559570070,5800,5830,5830,5800,278
20241211,110200,6557951730,5840,5820,5840,5820,1041
20241211,110100,6551880600,5800,5800,5800,5790,1538
20241211,110000,6542963470,5800,5830,5830,5800,7373
20241211,105900,6500107650,5830,5820,5830,5820,560
20241211,105800,6496844390,5820,5820,5830,5820,488
20241211,105700,6494000590,5830,5820,5840,5820,4084
20241211,105600,6470212230,5820,5830,5830,5820,908
20241211,105500,6464920780,5830,5820,5830,5820,1622
20241211,105400,6455468680,5830,5830,5830,5820,1717
20241211,105300,6445463770,5830,5830,5830,5820,2023
20241211,105200,6433669810,5830,5810,5830,5800,2146
20241211,105100,6421174750,5810,5800,5810,5740,3373
20241211,105000,6401639910,5800,5800,5800,5790,724
20241211,104900,6397445730,5800,5810,5810,5790,322
20241211,104800,6395579260,5810,5790,5810,5790,2019
20241211,104700,6383863200,5800,5800,5810,5790,1861
20241211,104600,6373070760,5790,5810,5810,5790,557
20241211,104500,6369838310,5810,5790,5810,5780,2634
20241211,104400,6354573760,5790,5780,5790,5780,1199
20241211,104300,6347643520,5780,5790,5790,5750,1246
20241211,104200,6340448670,5790,5790,5790,5780,1191
20241211,104100,6333561420,5790,5770,5790,5760,3066
20241211,104000,6315855460,5770,5770,5770,5760,2490
20241211,103900,6301497660,5770,5760,5770,5750,1648
20241211,103800,6291996010,5760,5730,5760,5730,2692
20241211,103700,6276530440,5730,5720,5730,5710,113
20241211,103600,6275884740,5710,5740,5740,5710,1136
20241211,103500,6269387560,5740,5710,5740,5710,330
20241211,103400,6267500260,5710,5740,5740,5710,143
20241211,103300,6266683430,5710,5710,5710,5710,9646
20241211,103200,6211604770,5710,5730,5730,5710,1277
20241211,103100,6204304650,5730,5760,5760,5730,1117
20241211,103000,6197880660,5760,5730,5760,5730,1578
20241211,102900,6188798640,5720,5730,5730,5720,464
20241211,102800,6186143120,5720,5710,5720,5700,621
20241211,102700,6182597880,5700,5710,5710,5700,5204
20241211,102600,6152928620,5710,5710,5710,5700,3732
20241211,102500,6131640290,5710,5720,5720,5700,1914
20241211,102400,6120718500,5730,5740,5740,5730,1562
20241211,102300,6111757120,5750,5750,5760,5750,3198
20241211,102200,6093368180,5750,5710,5750,5710,3860
20241211,102100,6071257120,5710,5730,5730,5700,3473
20241211,102000,6051428660,5740,5740,5750,5710,5086
20241211,101900,6022328190,5740,5740,5740,5730,2132
20241211,101800,6010104900,5750,5760,5770,5740,2092
20241211,101700,5998069070,5760,5770,5780,5760,601
20241211,101600,5994603450,5780,5800,5800,5780,1113
20241211,101500,5988165790,5790,5790,5800,5790,2147
20241211,101400,5975716490,5790,5770,5790,5760,1161
20241211,101300,5969012690,5770,5780,5780,5740,2381
20241211,101200,5955305910,5780,5770,5780,5760,2246
20241211,101100,5942349680,5770,5810,5810,5770,806
20241211,101000,5937694070,5810,5810,5820,5770,1338
20241211,100900,5929920340,5810,5800,5810,5760,5192
20241211,100800,5899906610,5800,5790,5810,5790,2156
20241211,100700,5887409280,5790,5800,5800,5790,412
20241211,100600,5885020860,5800,5830,5830,5800,3506
20241211,100500,5864639910,5830,5810,5830,5810,1492
20241211,100400,5855957830,5820,5800,5820,5790,3124
20241211,100300,5837820500,5800,5720,5800,5710,4377
20241211,100200,5812629920,5720,5770,5770,5700,11311
20241211,100100,5747890920,5770,5780,5780,5740,2660
20241211,100000,5732604170,5750,5790,5790,5750,4002
20241211,095900,5709532620,5800,5790,5800,5780,578
20241211,095800,5706185430,5790,5810,5810,5790,1564
20241211,095700,5697116720,5810,5790,5810,5780,661
20241211,095600,5693285540,5790,5810,5820,5790,2422
20241211,095500,5679227210,5810,5810,5820,5790,1708
20241211,095400,5669314570,5820,5830,5840,5810,3129
20241211,095300,5651092120,5810,5840,5850,5800,5186
20241211,095200,5620842230,5820,5770,5830,5760,7576
20241211,095100,5576836800,5770,5770,5800,5750,5453
20241211,095000,5545370500,5800,5820,5820,5770,2496
20241211,094900,5530905250,5820,5800,5830,5800,6130
20241211,094800,5495203780,5800,5790,5820,5780,1774
20241211,094700,5484910360,5790,5790,5800,5780,2275
20241211,094600,5471738880,5790,5830,5830,5790,2088
20241211,094500,5459622580,5810,5790,5830,5780,2256
20241211,094400,5446535290,5800,5750,5800,5750,7487
20241211,094300,5403381630,5740,5770,5770,5720,10737
20241211,094200,5341863140,5760,5800,5800,5730,6205
20241211,094100,5306051150,5800,5780,5830,5780,7396
20241211,094000,5263091800,5780,5730,5800,5730,5209
20241211,093900,5233010520,5760,5730,5770,5710,8872
20241211,093800,5182118130,5750,5750,5780,5720,10773
20241211,093700,5120259760,5740,5810,5810,5740,19291
20241211,093600,5008875650,5820,5780,5840,5780,5793
20241211,093500,4975144520,5780,5800,5840,5760,24291
20241211,093400,4834273450,5800,5840,5840,5800,9888
20241211,093300,4776792760,5840,5830,5870,5830,7456
20241211,093200,4733237250,5830,5860,5900,5820,18401
20241211,093100,4625458920,5870,5990,6010,5860,45250
20241211,093000,4357247000,6010,6010,6040,5980,44270
20241211,092900,4091064160,6010,6040,6050,5940,37302
20241211,092800,3867616640,6040,6000,6060,5970,46814
20241211,092700,3585696930,5970,5940,6000,5930,67787
20241211,092600,3181194230,5930,5930,5930,5930,0
20241211,092500,3181194230,5930,5930,5930,5920,6678
20241211,092400,3141595170,5920,5910,5930,5880,30618
20241211,092300,2960541150,5920,5910,5920,5870,38764
20241211,092200,2731761800,5910,5810,5910,5800,34490
20241211,092100,2529265260,5830,5790,5840,5790,8567
20241211,092000,2479362040,5790,5830,5860,5790,24153
20241211,091900,2338235230,5830,5780,5840,5780,9012
20241211,091800,2285793390,5780,5830,5840,5760,15566
20241211,091700,2195502000,5830,5820,5840,5800,11781
20241211,091600,2126927240,5810,5770,5830,5770,5442
20241211,091500,2095423800,5780,5800,5830,5770,12453
20241211,091400,2023264580,5800,5820,5850,5770,34802
20241211,091300,1821663880,5830,5830,5860,5810,32150
20241211,091200,1634044290,5820,5790,5860,5750,64013
20241211,091100,1261349080,5790,5720,5790,5700,21141
20241211,091000,1139744390,5720,5740,5750,5710,20567
20241211,090900,1021959890,5730,5630,5750,5630,24891
20241211,090800,879837970,5650,5690,5720,5630,20436
20241211,090700,763583920,5690,5660,5710,5630,20483
20241211,090600,647352920,5650,5600,5670,5560,19667
20241211,090500,536743600,5600,5560,5650,5550,17398
20241211,090400,439265300,5590,5490,5620,5490,18160
20241211,090300,338370400,5500,5500,5520,5450,18537
20241211,090200,236663520,5520,5370,5520,5350,14857
20241211,090100,155595090,5380,5370,5380,5330,11222
20241211,090000,95713400,5370,5400,5400,5310,17822