stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183400,21841106510,2180,2180,2180,2180,40396
20241209,183300,21841106510,2180,2180,2180,2180,0
20241209,183200,21841106510,2180,2180,2180,2180,0
20241209,183100,21841106510,2180,2180,2180,2180,0
20241209,183000,21841106510,2180,2180,2180,2180,0
20241209,182900,21841106510,2180,2180,2180,2180,0
20241209,182800,21841106510,2180,2180,2180,2180,0
20241209,182700,21841106510,2180,2180,2180,2180,0
20241209,182600,21841106510,2180,2180,2180,2180,0
20241209,182500,21841106510,2180,2180,2180,2180,0
20241209,182400,21841106510,2180,2180,2180,2180,0
20241209,182300,21841106510,2180,2180,2180,2180,0
20241209,182200,21841106510,2180,2180,2180,2180,0
20241209,182100,21841106510,2180,2180,2180,2180,0
20241209,182000,21841106510,2180,2180,2180,2180,0
20241209,181900,21841106510,2180,2180,2180,2180,0
20241209,181800,21841106510,2180,2180,2180,2180,0
20241209,181700,21841106510,2180,2180,2180,2180,0
20241209,181600,21841106510,2180,2180,2180,2180,0
20241209,181500,21841106510,2180,2180,2180,2180,0
20241209,181400,21841106510,2180,2180,2180,2180,0
20241209,181300,21841106510,2180,2180,2180,2180,0
20241209,181200,21841106510,2180,2180,2180,2180,0
20241209,181100,21841106510,2180,2180,2180,2180,0
20241209,181000,21841106510,2180,2180,2180,2180,0
20241209,180900,21841106510,2180,2180,2180,2180,0
20241209,180800,21841106510,2180,2180,2180,2180,0
20241209,180700,21841106510,2180,2180,2180,2180,0
20241209,180600,21841106510,2180,2180,2180,2180,0
20241209,180500,21841106510,2180,2180,2180,2180,0
20241209,180400,21841106510,2180,2180,2180,2180,40396
20241209,180300,21841106510,2180,2180,2180,2180,0
20241209,180200,21841106510,2180,2180,2180,2180,0
20241209,180100,21841106510,2180,2180,2180,2180,0
20241209,180000,21841106510,2180,2180,2180,2180,0
20241209,175900,21841106510,2180,2180,2180,2180,0
20241209,175800,21841106510,2180,2180,2180,2180,0
20241209,175700,21841106510,2180,2180,2180,2180,0
20241209,175600,21841106510,2180,2180,2180,2180,0
20241209,175500,21841106510,2180,2180,2180,2180,0
20241209,175400,21841106510,2180,2180,2180,2180,0
20241209,175300,21841106510,2180,2180,2180,2180,0
20241209,175200,21841106510,2180,2180,2180,2180,0
20241209,175100,21841106510,2180,2180,2180,2180,0
20241209,175000,21841106510,2180,2180,2180,2180,0
20241209,174900,21841106510,2180,2180,2180,2180,0
20241209,174800,21841106510,2180,2180,2180,2180,0
20241209,174700,21841106510,2180,2180,2180,2180,0
20241209,174600,21841106510,2180,2180,2180,2180,0
20241209,174500,21841106510,2180,2180,2180,2180,0
20241209,174400,21841106510,2180,2180,2180,2180,0
20241209,174300,21841106510,2180,2180,2180,2180,0
20241209,174200,21841106510,2180,2180,2180,2180,0
20241209,174100,21841106510,2180,2180,2180,2180,0
20241209,174000,21841106510,2180,2180,2180,2180,0
20241209,173900,21841106510,2180,2180,2180,2180,0
20241209,173800,21841106510,2180,2180,2180,2180,0
20241209,173700,21841106510,2180,2180,2180,2180,0
20241209,173600,21841106510,2180,2180,2180,2180,0
20241209,173500,21841106510,2180,2180,2180,2180,0
20241209,173400,21841106510,2180,2180,2180,2180,40396
20241209,173300,21841106510,2180,2180,2180,2180,0
20241209,173200,21841106510,2180,2180,2180,2180,0
20241209,173100,21841106510,2180,2180,2180,2180,0
20241209,173000,21841106510,2180,2180,2180,2180,0
20241209,172900,21841106510,2180,2180,2180,2180,0
20241209,172800,21841106510,2180,2180,2180,2180,0
20241209,172700,21841106510,2180,2180,2180,2180,0
20241209,172600,21841106510,2180,2180,2180,2180,0
20241209,172500,21841106510,2180,2180,2180,2180,0
20241209,172400,21841106510,2180,2180,2180,2180,0
20241209,172300,21841106510,2180,2180,2180,2180,0
20241209,172200,21841106510,2180,2180,2180,2180,0
20241209,172100,21841106510,2180,2180,2180,2180,0
20241209,172000,21841106510,2180,2180,2180,2180,0
20241209,171900,21841106510,2180,2180,2180,2180,0
20241209,171800,21841106510,2180,2180,2180,2180,0
20241209,171700,21841106510,2180,2180,2180,2180,0
20241209,171600,21841106510,2180,2180,2180,2180,0
20241209,171500,21841106510,2180,2180,2180,2180,0
20241209,171400,21841106510,2180,2180,2180,2180,0
20241209,171300,21841106510,2180,2180,2180,2180,0
20241209,171200,21841106510,2180,2180,2180,2180,0
20241209,171100,21841106510,2180,2180,2180,2180,0
20241209,171000,21841106510,2180,2180,2180,2180,0
20241209,170900,21841106510,2180,2180,2180,2180,0
20241209,170800,21841106510,2180,2180,2180,2180,0
20241209,170700,21841106510,2180,2180,2180,2180,0
20241209,170600,21841106510,2180,2180,2180,2180,0
20241209,170500,21841106510,2180,2180,2180,2180,0
20241209,170400,21841106510,2180,2180,2180,2180,40396
20241209,170300,21841106510,2180,2180,2180,2180,0
20241209,170200,21841106510,2180,2180,2180,2180,0
20241209,170100,21841106510,2180,2180,2180,2180,0
20241209,170000,21841106510,2180,2180,2180,2180,0
20241209,165900,21841106510,2180,2180,2180,2180,0
20241209,165800,21841106510,2180,2180,2180,2180,0
20241209,165700,21841106510,2180,2180,2180,2180,0
20241209,165600,21841106510,2180,2180,2180,2180,0
20241209,165500,21841106510,2180,2180,2180,2180,0
20241209,165400,21841106510,2180,2180,2180,2180,0
20241209,165300,21841106510,2180,2180,2180,2180,0
20241209,165200,21841106510,2180,2180,2180,2180,0
20241209,165100,21841106510,2180,2180,2180,2180,0
20241209,165000,21841106510,2180,2180,2180,2180,0
20241209,164900,21841106510,2180,2180,2180,2180,0
20241209,164800,21841106510,2180,2180,2180,2180,0
20241209,164700,21841106510,2180,2180,2180,2180,0
20241209,164600,21841106510,2180,2180,2180,2180,0
20241209,164500,21841106510,2180,2180,2180,2180,0
20241209,164400,21841106510,2180,2180,2180,2180,0
20241209,164300,21841106510,2180,2180,2180,2180,0
20241209,164200,21841106510,2180,2180,2180,2180,0
20241209,164100,21841106510,2180,2180,2180,2180,0
20241209,164000,21841106510,2180,2180,2180,2180,0
20241209,163900,21841106510,2180,2180,2180,2180,0
20241209,163800,21841106510,2180,2180,2180,2180,0
20241209,163700,21841106510,2180,2180,2180,2180,0
20241209,163600,21841106510,2180,2180,2180,2180,0
20241209,163500,21841106510,2180,2180,2180,2180,0
20241209,163400,21841106510,2180,2180,2180,2180,40396
20241209,163300,21841106510,2180,2180,2180,2180,0
20241209,163200,21841106510,2180,2180,2180,2180,0
20241209,163100,21841106510,2180,2180,2180,2180,0
20241209,163000,21841106510,2180,2180,2180,2180,0
20241209,162900,21841106510,2180,2180,2180,2180,0
20241209,162800,21841106510,2180,2180,2180,2180,0
20241209,162700,21841106510,2180,2180,2180,2180,0
20241209,162600,21841106510,2180,2180,2180,2180,0
20241209,162500,21841106510,2180,2180,2180,2180,0
20241209,162400,21841106510,2180,2180,2180,2180,0
20241209,162300,21841106510,2180,2180,2180,2180,0
20241209,162200,21841106510,2180,2180,2180,2180,0
20241209,162100,21841106510,2180,2180,2180,2180,0
20241209,162000,21841106510,2180,2180,2180,2180,0
20241209,161900,21841106510,2180,2180,2180,2180,0
20241209,161800,21841106510,2180,2180,2180,2180,0
20241209,161700,21841106510,2180,2180,2180,2180,0
20241209,161600,21841106510,2180,2180,2180,2180,0
20241209,161500,21841106510,2180,2180,2180,2180,0
20241209,161400,21841106510,2180,2180,2180,2180,0
20241209,161300,21841106510,2180,2180,2180,2180,0
20241209,161200,21841106510,2180,2180,2180,2180,0
20241209,161100,21841106510,2180,2180,2180,2180,0
20241209,161000,21841106510,2180,2180,2180,2180,0
20241209,160900,21841106510,2180,2180,2180,2180,0
20241209,160800,21841106510,2180,2180,2180,2180,0
20241209,160700,21841106510,2180,2180,2180,2180,0
20241209,160600,21841106510,2180,2180,2180,2180,0
20241209,160500,21841106510,2180,2180,2180,2180,0
20241209,160400,21841106510,2180,2180,2180,2180,40396
20241209,160300,21841106510,2180,2180,2180,2180,0
20241209,160200,21841106510,2180,2180,2180,2180,0
20241209,160100,21841106510,2180,2180,2180,2180,0
20241209,160000,21841106510,2180,2180,2180,2180,0
20241209,155900,21841106510,2180,2180,2180,2180,0
20241209,155800,21841106510,2180,2180,2180,2180,0
20241209,155700,21841106510,2180,2180,2180,2180,0
20241209,155600,21841106510,2180,2180,2180,2180,0
20241209,155500,21841106510,2180,2180,2180,2180,0
20241209,155400,21841106510,2180,2180,2180,2180,0
20241209,155300,21841106510,2180,2180,2180,2180,0
20241209,155200,21841106510,2180,2180,2180,2180,0
20241209,155100,21841106510,2180,2180,2180,2180,0
20241209,155000,21841106510,2180,2180,2180,2180,0
20241209,154900,21841106510,2180,2180,2180,2180,0
20241209,154800,21841106510,2180,2180,2180,2180,0
20241209,154700,21841106510,2180,2180,2180,2180,0
20241209,154600,21841106510,2180,2180,2180,2180,0
20241209,154500,21841106510,2180,2180,2180,2180,0
20241209,154400,21841106510,2180,2180,2180,2180,0
20241209,154300,21841106510,2180,2180,2180,2180,0
20241209,154200,21841106510,2180,2180,2180,2180,0
20241209,154100,21841106510,2180,2180,2180,2180,0
20241209,154000,21841106510,2180,2180,2180,2180,0
20241209,153900,21841106510,2180,2180,2180,2180,0
20241209,153800,21841106510,2180,2180,2180,2180,0
20241209,153700,21841106510,2180,2180,2180,2180,0
20241209,153600,21841106510,2180,2180,2180,2180,0
20241209,153500,21841106510,2180,2180,2180,2180,0
20241209,153400,21841106510,2180,2180,2180,2180,40396
20241209,153300,21841106510,2180,2180,2180,2180,0
20241209,153200,21841106510,2180,2180,2180,2180,0
20241209,153100,21841106510,2180,2180,2180,2180,0
20241209,153000,21841106510,2180,2180,2180,2180,40396
20241209,152900,21753043230,2185,2185,2185,2185,0
20241209,152800,21753043230,2185,2185,2185,2185,0
20241209,152700,21753043230,2185,2185,2185,2185,0
20241209,152600,21753043230,2185,2185,2185,2185,0
20241209,152500,21753043230,2185,2185,2185,2185,0
20241209,152400,21753043230,2185,2185,2185,2185,0
20241209,152300,21753043230,2185,2185,2185,2185,0
20241209,152200,21753043230,2185,2185,2185,2185,0
20241209,152100,21753043230,2185,2185,2185,2185,0
20241209,152000,21753043230,2185,2185,2185,2185,0
20241209,151900,21753043230,2185,2210,2210,2170,47212
20241209,151800,21649756545,2205,2210,2210,2205,4939
20241209,151700,21638848080,2210,2210,2210,2205,694
20241209,151600,21637314345,2205,2215,2215,2200,16693
20241209,151500,21600503100,2215,2210,2220,2210,8659
20241209,151400,21581332095,2215,2200,2215,2200,6966
20241209,151300,21565910570,2200,2205,2210,2200,22945
20241209,151200,21515370190,2210,2210,2215,2210,3455
20241209,151100,21507734575,2215,2210,2215,2205,3667
20241209,151000,21499631670,2210,2200,2220,2200,33150
20241209,150900,21426417195,2190,2200,2200,2190,7567
20241209,150800,21409783530,2200,2195,2205,2195,14109
20241209,150700,21378762780,2195,2195,2200,2195,5524
20241209,150600,21366637595,2195,2210,2210,2195,7829
20241209,150500,21349410225,2205,2205,2210,2200,17602
20241209,150400,21310614300,2210,2195,2210,2195,8637
20241209,150300,21291580895,2200,2200,2200,2200,1081
20241209,150200,21289202695,2200,2205,2215,2200,15339
20241209,150100,21255376685,2205,2185,2205,2185,5996
20241209,150000,21242191535,2200,2180,2200,2170,30321
20241209,145900,21175808675,2180,2190,2190,2175,12550
20241209,145800,21148337440,2190,2190,2190,2180,1466
20241209,145700,21145134350,2190,2175,2190,2175,9475
20241209,145600,21124439130,2175,2190,2190,2175,2497
20241209,145500,21118990015,2190,2175,2190,2175,10712
20241209,145400,21095624585,2175,2175,2175,2170,4599
20241209,145300,21085639710,2165,2180,2185,2165,7018
20241209,145200,21070396845,2185,2185,2185,2175,2768
20241209,145100,21064363265,2185,2190,2190,2185,1766
20241209,145000,21060501470,2190,2170,2190,2155,43500
20241209,144900,20965995360,2170,2170,2185,2170,20394
20241209,144800,20921591620,2165,2155,2165,2135,23124
20241209,144700,20871885930,2155,2165,2170,2135,70442
20241209,144600,20720353080,2170,2170,2175,2160,23518
20241209,144500,20669453535,2170,2190,2195,2155,38374
20241209,144400,20585949075,2185,2200,2200,2185,22092
20241209,144300,20537626555,2195,2200,2205,2195,5707
20241209,144200,20525092360,2195,2200,2205,2195,13375
20241209,144100,20495684745,2200,2205,2210,2200,2202
20241209,144000,20490830085,2205,2205,2205,2205,3695
20241209,143900,20482682610,2210,2205,2210,2205,3767
20241209,143800,20474376300,2205,2205,2205,2200,2549
20241209,143700,20468756325,2200,2205,2210,2200,3169
20241209,143600,20461774425,2200,2220,2220,2200,10741
20241209,143500,20438092855,2220,2210,2220,2210,3091
20241209,143400,20431261305,2210,2220,2225,2210,8470
20241209,143300,20412488770,2220,2220,2230,2210,16605
20241209,143200,20375633480,2230,2225,2230,2210,15443
20241209,143100,20341468410,2225,2225,2225,2215,11425
20241209,143000,20316153160,2225,2220,2225,2220,907
20241209,142900,20314139610,2220,2220,2220,2215,1036
20241209,142800,20311844690,2220,2220,2220,2215,5518
20241209,142700,20299607720,2215,2225,2235,2215,15049
20241209,142600,20266173180,2230,2230,2230,2220,2111
20241209,142500,20261485945,2220,2230,2235,2220,11456
20241209,142400,20235982700,2230,2230,2240,2225,10652
20241209,142300,20212228295,2235,2225,2235,2225,4856
20241209,142200,20201391590,2220,2225,2230,2215,8748
20241209,142100,20181944145,2225,2225,2225,2220,5691
20241209,142000,20169302515,2225,2225,2225,2220,1281
20241209,141900,20166458465,2230,2220,2230,2215,1737
20241209,141800,20162608530,2230,2225,2230,2220,1259
20241209,141700,20159810850,2230,2230,2230,2215,4361
20241209,141600,20150135775,2220,2225,2235,2220,14543
20241209,141500,20117756935,2225,2230,2230,2225,1283
20241209,141400,20114898895,2230,2230,2230,2210,38725
20241209,141300,20029111375,2220,2240,2240,2220,3768
20241209,141200,20020737745,2225,2230,2245,2220,8251
20241209,141100,20002331710,2225,2230,2235,2225,3510
20241209,141000,19994509950,2235,2230,2240,2230,2553
20241209,140900,19988804175,2230,2225,2230,2225,3429
20241209,140800,19981160325,2220,2225,2240,2215,29599
20241209,140700,19915147955,2225,2245,2245,2205,55087
20241209,140600,19792818775,2250,2285,2295,2235,94588
20241209,140500,19577891995,2285,2230,2330,2230,162052
20241209,140400,19207080815,2235,2215,2235,2215,12017
20241209,140300,19180423740,2215,2210,2220,2190,13709
20241209,140200,19150247060,2210,2210,2210,2205,1031
20241209,140100,19147970625,2200,2210,2210,2200,5622
20241209,140000,19135570240,2210,2215,2215,2210,1848
20241209,135900,19131482965,2215,2215,2220,2210,1214
20241209,135800,19128798875,2210,2215,2215,2210,2217
20241209,135700,19123889210,2215,2230,2230,2215,4404
20241209,135600,19114106840,2230,2205,2230,2205,10591
20241209,135500,19090634675,2215,2220,2225,2215,5861
20241209,135400,19077604710,2225,2225,2225,2225,0
20241209,135300,19077604710,2225,2220,2225,2210,6438
20241209,135200,19063352620,2225,2230,2235,2225,3502
20241209,135100,19055546450,2230,2230,2235,2230,9162
20241209,135000,19035078585,2230,2225,2230,2225,725
20241209,134900,19033464430,2220,2225,2230,2220,4010
20241209,134800,19024533725,2225,2215,2225,2215,1563
20241209,134700,19021063300,2220,2220,2225,2220,1020
20241209,134600,19018798895,2215,2220,2230,2215,676
20241209,134500,19017294940,2230,2220,2230,2220,1710
20241209,134400,19013488130,2225,2225,2230,2215,4281
20241209,134300,19003966415,2225,2225,2225,2220,1004
20241209,134200,19001736620,2215,2220,2220,2215,5595
20241209,134100,18989342235,2215,2225,2225,2215,358
20241209,134000,18988548265,2225,2230,2230,2215,3750
20241209,133900,18980205475,2225,2210,2225,2210,8235
20241209,133800,18961928015,2215,2200,2220,2200,1552
20241209,133700,18958497535,2200,2205,2210,2200,10479
20241209,133600,18935435245,2210,2210,2210,2210,1402
20241209,133500,18932336825,2210,2205,2210,2200,2048
20241209,133400,18927821090,2200,2195,2200,2195,3801
20241209,133300,18919458895,2195,2200,2200,2195,8579
20241209,133200,18900603680,2200,2195,2200,2195,6593
20241209,133100,18886099155,2200,2205,2205,2190,6101
20241209,133000,18872684935,2200,2195,2200,2190,9085
20241209,132900,18852737310,2195,2200,2200,2155,61996
20241209,132800,18717266725,2200,2210,2220,2200,26282
20241209,132700,18659272710,2215,2220,2225,2215,4671
20241209,132600,18648915325,2225,2225,2225,2225,1438
20241209,132500,18645715775,2225,2230,2235,2225,1412
20241209,132400,18642566635,2235,2235,2240,2230,1783
20241209,132300,18638586625,2240,2240,2240,2240,539
20241209,132200,18637379265,2240,2235,2240,2230,3559
20241209,132100,18629419105,2235,2215,2235,2215,8967
20241209,132000,18609456085,2215,2215,2215,2210,9429
20241209,131900,18588603775,2215,2220,2225,2215,7132
20241209,131800,18572792820,2220,2225,2235,2220,16674
20241209,131700,18535757195,2235,2235,2245,2220,21787
20241209,131600,18487185900,2235,2240,2245,2235,2296
20241209,131500,18482054260,2245,2235,2250,2235,3012
20241209,131400,18475302560,2235,2235,2235,2230,2043
20241209,131300,18470738305,2230,2235,2240,2230,1842
20241209,131200,18466627795,2240,2240,2245,2230,9433
20241209,131100,18445562900,2250,2230,2250,2230,5478
20241209,131000,18433283925,2230,2225,2235,2220,9757
20241209,130900,18411539680,2240,2230,2245,2225,23783
20241209,130800,18358387415,2230,2245,2250,2230,22369
20241209,130700,18308296385,2255,2265,2275,2245,37287
20241209,130600,18224421295,2265,2280,2280,2255,22541
20241209,130500,18173269370,2280,2255,2290,2250,27774
20241209,130400,18110034165,2255,2250,2260,2245,8650
20241209,130300,18090548725,2245,2250,2250,2240,6628
20241209,130200,18075683215,2255,2250,2255,2245,2154
20241209,130100,18070829885,2245,2250,2255,2245,5974
20241209,130000,18057392610,2250,2260,2265,2250,3568
20241209,125900,18049342395,2260,2260,2260,2240,16470
20241209,125800,18012373285,2250,2265,2265,2250,16281
20241209,125700,17975653160,2260,2270,2275,2255,27251
20241209,125600,17913909275,2275,2260,2275,2260,2744
20241209,125500,17907700340,2265,2275,2275,2260,23064
20241209,125400,17855443285,2275,2270,2275,2265,5805
20241209,125300,17842276845,2270,2270,2270,2265,1788
20241209,125200,17838223035,2270,2270,2275,2265,5059
20241209,125100,17826741230,2265,2260,2265,2260,9241
20241209,125000,17805833585,2260,2255,2260,2255,1868
20241209,124900,17801617965,2255,2250,2255,2250,2281
20241209,124800,17796480145,2255,2255,2255,2250,900
20241209,124700,17794454980,2255,2255,2260,2250,1806
20241209,124600,17790388790,2250,2260,2260,2250,3380
20241209,124500,17782766535,2260,2260,2265,2255,4665
20241209,124400,17772232330,2265,2275,2275,2265,8841
20241209,124300,17752191085,2275,2270,2275,2265,5267
20241209,124200,17740240375,2270,2270,2275,2260,4063
20241209,124100,17731017845,2260,2265,2270,2260,594
20241209,124000,17729672350,2265,2260,2265,2255,1700
20241209,123900,17725831155,2260,2260,2260,2260,188
20241209,123800,17725406275,2260,2235,2260,2235,23924
20241209,123700,17671810565,2235,2240,2240,2230,9316
20241209,123600,17651014770,2240,2235,2245,2235,5184
20241209,123500,17639404125,2235,2260,2265,2235,22223
20241209,123400,17589568145,2260,2265,2270,2255,7258
20241209,123300,17573152380,2270,2270,2270,2270,764
20241209,123200,17571418100,2270,2270,2280,2265,18339
20241209,123100,17529725420,2270,2265,2275,2265,9302
20241209,123000,17508611590,2265,2270,2270,2265,2795
20241209,122900,17502276155,2265,2260,2265,2250,17346
20241209,122800,17463072685,2260,2270,2270,2260,12389
20241209,122700,17435056765,2260,2275,2275,2260,15731
20241209,122600,17399460810,2275,2265,2275,2265,2742
20241209,122500,17393231885,2270,2275,2275,2265,5424
20241209,122400,17380920370,2275,2270,2275,2265,3808
20241209,122300,17372282960,2275,2275,2275,2265,10317
20241209,122200,17348892055,2275,2260,2275,2260,14897
20241209,122100,17315132940,2265,2255,2265,2255,2908
20241209,122000,17308565025,2260,2245,2260,2245,15995
20241209,121900,17272609510,2245,2245,2255,2245,7388
20241209,121800,17256000055,2245,2235,2245,2230,3391
20241209,121700,17248423575,2230,2240,2245,2225,10381
20241209,121600,17225196690,2240,2230,2240,2215,28830
20241209,121500,17161116735,2230,2245,2245,2230,13342
20241209,121400,17131291725,2240,2255,2260,2240,21746
20241209,121300,17082400940,2255,2265,2265,2255,2221
20241209,121200,17077386975,2265,2255,2265,2255,1925
20241209,121100,17073037330,2260,2255,2260,2255,5037
20241209,121000,17061678815,2260,2260,2265,2255,2169
20241209,120900,17056775960,2265,2270,2270,2260,9515
20241209,120800,17035226200,2260,2270,2270,2260,2935
20241209,120700,17028581060,2265,2255,2265,2255,14085
20241209,120600,16996751210,2255,2245,2260,2245,5276
20241209,120500,16984855190,2240,2250,2260,2235,6568
20241209,120400,16970119270,2260,2245,2260,2225,54089
20241209,120300,16849335475,2255,2255,2260,2245,14344
20241209,120200,16817047265,2255,2255,2265,2250,14741
20241209,120100,16783815905,2260,2260,2260,2250,7496
20241209,120000,16766933600,2260,2260,2270,2260,3909
20241209,115900,16758085275,2260,2265,2265,2260,2165
20241209,115800,16753192020,2265,2250,2275,2240,17428
20241209,115700,16713922430,2250,2260,2260,2250,15108
20241209,115600,16679884770,2255,2270,2270,2250,57116
20241209,115500,16551078190,2270,2280,2280,2265,10816
20241209,115400,16526516230,2280,2260,2280,2260,20002
20241209,115300,16481121630,2270,2270,2275,2250,39684
20241209,115200,16391315760,2270,2280,2290,2270,9744
20241209,115100,16369133835,2285,2285,2295,2280,22768
20241209,115000,16317161905,2290,2295,2295,2285,15066
20241209,114900,16282682605,2285,2310,2310,2285,31379
20241209,114800,16210571390,2305,2310,2315,2305,3750
20241209,114700,16201908935,2315,2320,2325,2310,9470
20241209,114600,16179954090,2325,2320,2325,2310,22538
20241209,114500,16127831690,2315,2320,2325,2315,21342
20241209,114400,16078398310,2325,2325,2325,2320,6292
20241209,114300,16063797350,2325,2330,2330,2320,12443
20241209,114200,16034820010,2330,2310,2330,2310,5691
20241209,114100,16021589375,2310,2305,2310,2295,9858
20241209,114000,15998887065,2310,2300,2315,2295,6186
20241209,113900,15984601040,2310,2335,2345,2285,111070
20241209,113800,15728069870,2325,2325,2330,2320,9256
20241209,113700,15706543740,2330,2345,2345,2330,14932
20241209,113600,15671665175,2350,2350,2355,2345,6457
20241209,113500,15656498450,2350,2360,2370,2345,19582
20241209,113400,15610265665,2360,2335,2360,2325,19531
20241209,113300,15564486690,2325,2325,2330,2325,5846
20241209,113200,15550867845,2325,2310,2325,2310,10698
20241209,113100,15526111410,2315,2320,2325,2305,18856
20241209,113000,15482541300,2320,2340,2340,2320,13852
20241209,112900,15450247795,2330,2325,2345,2320,7369
20241209,112800,15433073195,2325,2340,2345,2325,22156
20241209,112700,15381423595,2330,2335,2340,2330,5893
20241209,112600,15367660755,2345,2345,2355,2330,20499
20241209,112500,15319726555,2345,2360,2360,2340,11041
20241209,112400,15293816760,2360,2345,2360,2340,12393
20241209,112300,15264722695,2345,2350,2360,2340,30284
20241209,112200,15193516410,2350,2360,2365,2345,9638
20241209,112100,15170796875,2355,2335,2365,2330,13147
20241209,112000,15139970600,2335,2350,2350,2330,32265
20241209,111900,15064495535,2345,2345,2360,2345,37194
20241209,111800,14976899670,2350,2370,2375,2345,51634
20241209,111700,14855212735,2375,2360,2385,2350,104908
20241209,111600,14606603945,2360,2355,2365,2335,94798
20241209,111500,14383414565,2355,2330,2360,2325,115579
20241209,111400,14112219240,2325,2335,2335,2315,30822
20241209,111300,14040560615,2335,2300,2345,2295,111236
20241209,111200,13781814430,2290,2295,2300,2270,54710
20241209,111100,13656992550,2290,2290,2295,2290,9671
20241209,111000,13634843980,2290,2295,2300,2290,10337
20241209,110900,13611149595,2295,2300,2305,2295,3239
20241209,110800,13603710385,2305,2300,2310,2300,14919
20241209,110700,13569369765,2305,2290,2310,2290,12753
20241209,110600,13540029390,2290,2300,2300,2285,21531
20241209,110500,13490731975,2305,2305,2315,2300,19940
20241209,110400,13444754215,2305,2315,2320,2305,16269
20241209,110300,13407092900,2310,2305,2315,2305,15029
20241209,110200,13372354490,2310,2325,2325,2310,13390
20241209,110100,13341374450,2320,2325,2330,2315,32152
20241209,110000,13266687830,2325,2325,2330,2320,19009
20241209,105900,13222484865,2325,2310,2330,2310,45515
20241209,105800,13116870545,2305,2315,2315,2300,15115
20241209,105700,13081980845,2315,2290,2315,2285,14899
20241209,105600,13047751730,2295,2295,2300,2280,17913
20241209,105500,13006737605,2290,2295,2305,2285,14063
20241209,105400,12974472975,2295,2285,2305,2280,26031
20241209,105300,12914781715,2280,2285,2290,2275,25692
20241209,105200,12856165895,2285,2290,2300,2280,31055
20241209,105100,12785235225,2285,2295,2310,2285,35594
20241209,105000,12703485145,2295,2305,2310,2280,46607
20241209,104900,12596629740,2310,2315,2320,2300,60736
20241209,104800,12456356000,2315,2310,2320,2310,17166
20241209,104700,12416639025,2305,2340,2340,2300,87953
20241209,104600,12212271375,2345,2310,2350,2310,104563
20241209,104500,11968288840,2305,2325,2325,2300,48132
20241209,104400,11857020820,2330,2320,2335,2295,127996
20241209,104300,11560216875,2320,2315,2320,2290,112862
20241209,104200,11299820775,2315,2290,2335,2290,124460
20241209,104100,11011582465,2290,2275,2300,2270,31678
20241209,104000,10939207630,2280,2275,2285,2270,14599
20241209,103900,10905999505,2280,2280,2290,2275,31136
20241209,103800,10834865160,2275,2300,2305,2270,47883
20241209,103700,10725485835,2295,2280,2305,2280,69868
20241209,103600,10565300835,2290,2275,2290,2275,15458
20241209,103500,10530055080,2280,2275,2290,2270,26960
20241209,103400,10468602540,2270,2275,2320,2270,199794
20241209,103300,10009370100,2275,2275,2285,2265,58638
20241209,103200,9875910220,2275,2255,2290,2250,97450
20241209,103100,9654522400,2260,2265,2285,2255,83636
20241209,103000,9464498175,2260,2230,2270,2210,91390
20241209,102900,9258992700,2230,2215,2230,2205,54798
20241209,102800,9137509230,2215,2205,2215,2200,25150
20241209,102700,9081999740,2200,2205,2210,2195,28053
20241209,102600,9020204755,2200,2205,2205,2195,4327
20241209,102500,9010688480,2205,2195,2210,2190,12151
20241209,102400,8983941025,2195,2205,2210,2190,16381
20241209,102300,8947870585,2205,2195,2210,2195,13326
20241209,102200,8918528800,2195,2215,2215,2190,38751
20241209,102100,8833232230,2210,2175,2215,2175,65976
20241209,102000,8688331835,2170,2175,2180,2170,3148
20241209,101900,8681487745,2175,2185,2185,2170,4889
20241209,101800,8670840945,2180,2175,2180,2165,12390
20241209,101700,8643883305,2170,2165,2170,2165,1629
20241209,101600,8640349125,2170,2180,2180,2165,1029
20241209,101500,8638111800,2180,2170,2180,2170,8897
20241209,101400,8618727690,2165,2150,2165,2150,4082
20241209,101300,8609906465,2150,2155,2160,2150,2084
20241209,101200,8605420965,2155,2155,2155,2155,1213
20241209,101100,8602806950,2160,2150,2160,2150,1949
20241209,101000,8598616560,2150,2155,2155,2150,4169
20241209,100900,8589642800,2160,2155,2160,2155,1254
20241209,100800,8586937185,2155,2145,2155,2145,7022
20241209,100700,8571811990,2145,2150,2155,2145,4455
20241209,100600,8562241915,2150,2145,2155,2145,5108
20241209,100500,8551256625,2140,2160,2165,2120,95898
20241209,100400,8346520915,2165,2165,2170,2160,9177
20241209,100300,8326633320,2165,2180,2180,2165,14565
20241209,100200,8295004065,2180,2180,2185,2175,5289
20241209,100100,8283474660,2180,2190,2190,2180,7727
20241209,100000,8266587620,2190,2180,2190,2180,15030
20241209,095900,8233740915,2180,2185,2185,2180,9299
20241209,095800,8213456525,2185,2175,2190,2175,30580
20241209,095700,8146780445,2175,2170,2175,2165,10309
20241209,095600,8124413395,2165,2165,2165,2160,5605
20241209,095500,8112278645,2165,2170,2170,2165,1769
20241209,095400,8108445235,2170,2155,2180,2155,5431
20241209,095300,8096662185,2150,2175,2175,2145,33756
20241209,095200,8023891570,2175,2175,2180,2165,7718
20241209,095100,8007128980,2180,2165,2180,2165,15395
20241209,095000,7973635150,2170,2165,2170,2160,5177
20241209,094900,7962427835,2165,2165,2165,2160,667
20241209,094800,7960985770,2165,2160,2170,2155,14020
20241209,094700,7930705310,2160,2180,2180,2155,17197
20241209,094600,7893532795,2175,2170,2185,2160,17811
20241209,094500,7854908665,2170,2160,2190,2160,57981
20241209,094400,7728793280,2165,2165,2165,2150,10757
20241209,094300,7705595535,2165,2160,2165,2155,20210
20241209,094200,7661965005,2160,2160,2170,2160,9889
20241209,094100,7640589695,2170,2150,2170,2150,29884
20241209,094000,7575883775,2150,2150,2150,2145,5807
20241209,093900,7563403160,2150,2150,2160,2145,5102
20241209,093800,7552432800,2145,2135,2150,2130,4736
20241209,093700,7542312540,2135,2150,2160,2130,54282
20241209,093600,7426202510,2150,2170,2170,2150,25575
20241209,093500,7370910320,2170,2175,2180,2165,20476
20241209,093400,7326469665,2190,2170,2195,2160,42938
20241209,093300,7232891155,2170,2180,2180,2170,16454
20241209,093200,7197124080,2175,2200,2200,2170,25902
20241209,093100,7140528730,2185,2150,2200,2150,45991
20241209,093000,7040358550,2150,2155,2160,2150,12707
20241209,092900,7012984920,2155,2150,2165,2150,25737
20241209,092800,6957549090,2140,2135,2150,2135,11798
20241209,092700,6932306375,2135,2150,2150,2135,10811
20241209,092600,6909162230,2140,2155,2155,2135,18863
20241209,092500,6868730355,2160,2135,2165,2135,30721
20241209,092400,6802696990,2135,2140,2140,2130,3199
20241209,092300,6795862645,2130,2145,2150,2130,51512
20241209,092200,6685562625,2145,2120,2150,2120,34338
20241209,092100,6612035945,2125,2135,2135,2115,21987
20241209,092000,6565362570,2135,2130,2140,2125,15311
20241209,091900,6532747275,2130,2125,2130,2120,10223
20241209,091800,6511015605,2125,2120,2125,2110,57843
20241209,091700,6388491430,2125,2125,2135,2120,18645
20241209,091600,6348830445,2125,2145,2145,2125,29500
20241209,091500,6285909105,2145,2140,2150,2130,49894
20241209,091400,6179292240,2145,2150,2150,2135,26867
20241209,091300,6121746145,2150,2155,2160,2145,26723
20241209,091200,6064359645,2155,2185,2195,2145,47821
20241209,091100,5960693055,2185,2135,2195,2130,72534
20241209,091000,5802956080,2135,2150,2165,2130,74127
20241209,090900,5644402195,2155,2165,2175,2125,72706
20241209,090800,5488720840,2160,2175,2180,2155,87484
20241209,090700,5298984025,2170,2160,2175,2150,61625
20241209,090600,5165800940,2150,2140,2160,2135,45886
20241209,090500,5067434875,2135,2195,2205,2120,143768
20241209,090400,4757939620,2195,2175,2200,2170,44753
20241209,090300,4660074045,2180,2200,2205,2155,174496
20241209,090200,4279254840,2200,2195,2210,2175,154655
20241209,090100,3939770140,2185,2265,2275,2175,468602
20241209,090000,2901921990,2265,2250,2320,2220,1270289