stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183400,32784535645,2365,2365,2365,2365,131532
20241210,183300,32784535645,2365,2365,2365,2365,0
20241210,183200,32784535645,2365,2365,2365,2365,0
20241210,183100,32784535645,2365,2365,2365,2365,0
20241210,183000,32784535645,2365,2365,2365,2365,0
20241210,182900,32784535645,2365,2365,2365,2365,0
20241210,182800,32784535645,2365,2365,2365,2365,0
20241210,182700,32784535645,2365,2365,2365,2365,0
20241210,182600,32784535645,2365,2365,2365,2365,0
20241210,182500,32784535645,2365,2365,2365,2365,0
20241210,182400,32784535645,2365,2365,2365,2365,0
20241210,182300,32784535645,2365,2365,2365,2365,0
20241210,182200,32784535645,2365,2365,2365,2365,0
20241210,182100,32784535645,2365,2365,2365,2365,0
20241210,182000,32784535645,2365,2365,2365,2365,0
20241210,181900,32784535645,2365,2365,2365,2365,0
20241210,181800,32784535645,2365,2365,2365,2365,0
20241210,181700,32784535645,2365,2365,2365,2365,0
20241210,181600,32784535645,2365,2365,2365,2365,0
20241210,181500,32784535645,2365,2365,2365,2365,0
20241210,181400,32784535645,2365,2365,2365,2365,0
20241210,181300,32784535645,2365,2365,2365,2365,0
20241210,181200,32784535645,2365,2365,2365,2365,0
20241210,181100,32784535645,2365,2365,2365,2365,0
20241210,181000,32784535645,2365,2365,2365,2365,0
20241210,180900,32784535645,2365,2365,2365,2365,0
20241210,180800,32784535645,2365,2365,2365,2365,0
20241210,180700,32784535645,2365,2365,2365,2365,0
20241210,180600,32784535645,2365,2365,2365,2365,0
20241210,180500,32784535645,2365,2365,2365,2365,0
20241210,180400,32784535645,2365,2365,2365,2365,131532
20241210,180300,32784535645,2365,2365,2365,2365,0
20241210,180200,32784535645,2365,2365,2365,2365,0
20241210,180100,32784535645,2365,2365,2365,2365,0
20241210,180000,32784535645,2365,2365,2365,2365,0
20241210,175900,32784535645,2365,2365,2365,2365,0
20241210,175800,32784535645,2365,2365,2365,2365,0
20241210,175700,32784535645,2365,2365,2365,2365,0
20241210,175600,32784535645,2365,2365,2365,2365,0
20241210,175500,32784535645,2365,2365,2365,2365,0
20241210,175400,32784535645,2365,2365,2365,2365,0
20241210,175300,32784535645,2365,2365,2365,2365,0
20241210,175200,32784535645,2365,2365,2365,2365,0
20241210,175100,32784535645,2365,2365,2365,2365,0
20241210,175000,32784535645,2365,2365,2365,2365,0
20241210,174900,32784535645,2365,2365,2365,2365,0
20241210,174800,32784535645,2365,2365,2365,2365,0
20241210,174700,32784535645,2365,2365,2365,2365,0
20241210,174600,32784535645,2365,2365,2365,2365,0
20241210,174500,32784535645,2365,2365,2365,2365,0
20241210,174400,32784535645,2365,2365,2365,2365,0
20241210,174300,32784535645,2365,2365,2365,2365,0
20241210,174200,32784535645,2365,2365,2365,2365,0
20241210,174100,32784535645,2365,2365,2365,2365,0
20241210,174000,32784535645,2365,2365,2365,2365,0
20241210,173900,32784535645,2365,2365,2365,2365,0
20241210,173800,32784535645,2365,2365,2365,2365,0
20241210,173700,32784535645,2365,2365,2365,2365,0
20241210,173600,32784535645,2365,2365,2365,2365,0
20241210,173500,32784535645,2365,2365,2365,2365,0
20241210,173400,32784535645,2365,2365,2365,2365,131532
20241210,173300,32784535645,2365,2365,2365,2365,0
20241210,173200,32784535645,2365,2365,2365,2365,0
20241210,173100,32784535645,2365,2365,2365,2365,0
20241210,173000,32784535645,2365,2365,2365,2365,0
20241210,172900,32784535645,2365,2365,2365,2365,0
20241210,172800,32784535645,2365,2365,2365,2365,0
20241210,172700,32784535645,2365,2365,2365,2365,0
20241210,172600,32784535645,2365,2365,2365,2365,0
20241210,172500,32784535645,2365,2365,2365,2365,0
20241210,172400,32784535645,2365,2365,2365,2365,0
20241210,172300,32784535645,2365,2365,2365,2365,0
20241210,172200,32784535645,2365,2365,2365,2365,0
20241210,172100,32784535645,2365,2365,2365,2365,0
20241210,172000,32784535645,2365,2365,2365,2365,0
20241210,171900,32784535645,2365,2365,2365,2365,0
20241210,171800,32784535645,2365,2365,2365,2365,0
20241210,171700,32784535645,2365,2365,2365,2365,0
20241210,171600,32784535645,2365,2365,2365,2365,0
20241210,171500,32784535645,2365,2365,2365,2365,0
20241210,171400,32784535645,2365,2365,2365,2365,0
20241210,171300,32784535645,2365,2365,2365,2365,0
20241210,171200,32784535645,2365,2365,2365,2365,0
20241210,171100,32784535645,2365,2365,2365,2365,0
20241210,171000,32784535645,2365,2365,2365,2365,0
20241210,170900,32784535645,2365,2365,2365,2365,0
20241210,170800,32784535645,2365,2365,2365,2365,0
20241210,170700,32784535645,2365,2365,2365,2365,0
20241210,170600,32784535645,2365,2365,2365,2365,0
20241210,170500,32784535645,2365,2365,2365,2365,0
20241210,170400,32784535645,2365,2365,2365,2365,131532
20241210,170300,32784535645,2365,2365,2365,2365,0
20241210,170200,32784535645,2365,2365,2365,2365,0
20241210,170100,32784535645,2365,2365,2365,2365,0
20241210,170000,32784535645,2365,2365,2365,2365,0
20241210,165900,32784535645,2365,2365,2365,2365,0
20241210,165800,32784535645,2365,2365,2365,2365,0
20241210,165700,32784535645,2365,2365,2365,2365,0
20241210,165600,32784535645,2365,2365,2365,2365,0
20241210,165500,32784535645,2365,2365,2365,2365,0
20241210,165400,32784535645,2365,2365,2365,2365,0
20241210,165300,32784535645,2365,2365,2365,2365,0
20241210,165200,32784535645,2365,2365,2365,2365,0
20241210,165100,32784535645,2365,2365,2365,2365,0
20241210,165000,32784535645,2365,2365,2365,2365,0
20241210,164900,32784535645,2365,2365,2365,2365,0
20241210,164800,32784535645,2365,2365,2365,2365,0
20241210,164700,32784535645,2365,2365,2365,2365,0
20241210,164600,32784535645,2365,2365,2365,2365,0
20241210,164500,32784535645,2365,2365,2365,2365,0
20241210,164400,32784535645,2365,2365,2365,2365,0
20241210,164300,32784535645,2365,2365,2365,2365,0
20241210,164200,32784535645,2365,2365,2365,2365,0
20241210,164100,32784535645,2365,2365,2365,2365,0
20241210,164000,32784535645,2365,2365,2365,2365,0
20241210,163900,32784535645,2365,2365,2365,2365,0
20241210,163800,32784535645,2365,2365,2365,2365,0
20241210,163700,32784535645,2365,2365,2365,2365,0
20241210,163600,32784535645,2365,2365,2365,2365,0
20241210,163500,32784535645,2365,2365,2365,2365,0
20241210,163400,32784535645,2365,2365,2365,2365,131532
20241210,163300,32784535645,2365,2365,2365,2365,0
20241210,163200,32784535645,2365,2365,2365,2365,0
20241210,163100,32784535645,2365,2365,2365,2365,0
20241210,163000,32784535645,2365,2365,2365,2365,0
20241210,162900,32784535645,2365,2365,2365,2365,0
20241210,162800,32784535645,2365,2365,2365,2365,0
20241210,162700,32784535645,2365,2365,2365,2365,0
20241210,162600,32784535645,2365,2365,2365,2365,0
20241210,162500,32784535645,2365,2365,2365,2365,0
20241210,162400,32784535645,2365,2365,2365,2365,0
20241210,162300,32784535645,2365,2365,2365,2365,0
20241210,162200,32784535645,2365,2365,2365,2365,0
20241210,162100,32784535645,2365,2365,2365,2365,0
20241210,162000,32784535645,2365,2365,2365,2365,0
20241210,161900,32784535645,2365,2365,2365,2365,0
20241210,161800,32784535645,2365,2365,2365,2365,0
20241210,161700,32784535645,2365,2365,2365,2365,0
20241210,161600,32784535645,2365,2365,2365,2365,0
20241210,161500,32784535645,2365,2365,2365,2365,0
20241210,161400,32784535645,2365,2365,2365,2365,0
20241210,161300,32784535645,2365,2365,2365,2365,0
20241210,161200,32784535645,2365,2365,2365,2365,0
20241210,161100,32784535645,2365,2365,2365,2365,0
20241210,161000,32784535645,2365,2365,2365,2365,0
20241210,160900,32784535645,2365,2365,2365,2365,0
20241210,160800,32784535645,2365,2365,2365,2365,0
20241210,160700,32784535645,2365,2365,2365,2365,0
20241210,160600,32784535645,2365,2365,2365,2365,0
20241210,160500,32784535645,2365,2365,2365,2365,0
20241210,160400,32784535645,2365,2365,2365,2365,131532
20241210,160300,32784535645,2365,2365,2365,2365,0
20241210,160200,32784535645,2365,2365,2365,2365,0
20241210,160100,32784535645,2365,2365,2365,2365,0
20241210,160000,32784535645,2365,2365,2365,2365,0
20241210,155900,32784535645,2365,2365,2365,2365,0
20241210,155800,32784535645,2365,2365,2365,2365,0
20241210,155700,32784535645,2365,2365,2365,2365,0
20241210,155600,32784535645,2365,2365,2365,2365,0
20241210,155500,32784535645,2365,2365,2365,2365,0
20241210,155400,32784535645,2365,2365,2365,2365,0
20241210,155300,32784535645,2365,2365,2365,2365,0
20241210,155200,32784535645,2365,2365,2365,2365,0
20241210,155100,32784535645,2365,2365,2365,2365,0
20241210,155000,32784535645,2365,2365,2365,2365,0
20241210,154900,32784535645,2365,2365,2365,2365,0
20241210,154800,32784535645,2365,2365,2365,2365,0
20241210,154700,32784535645,2365,2365,2365,2365,0
20241210,154600,32784535645,2365,2365,2365,2365,0
20241210,154500,32784535645,2365,2365,2365,2365,0
20241210,154400,32784535645,2365,2365,2365,2365,0
20241210,154300,32784535645,2365,2365,2365,2365,0
20241210,154200,32784535645,2365,2365,2365,2365,0
20241210,154100,32784535645,2365,2365,2365,2365,0
20241210,154000,32784535645,2365,2365,2365,2365,0
20241210,153900,32784535645,2365,2365,2365,2365,0
20241210,153800,32784535645,2365,2365,2365,2365,0
20241210,153700,32784535645,2365,2365,2365,2365,0
20241210,153600,32784535645,2365,2365,2365,2365,0
20241210,153500,32784535645,2365,2365,2365,2365,0
20241210,153400,32784535645,2365,2365,2365,2365,131532
20241210,153300,32784535645,2365,2365,2365,2365,0
20241210,153200,32784535645,2365,2365,2365,2365,0
20241210,153100,32784535645,2365,2365,2365,2365,0
20241210,153000,32784535645,2365,2365,2365,2365,131532
20241210,152900,32473462465,2360,2360,2360,2360,0
20241210,152800,32473462465,2360,2360,2360,2360,0
20241210,152700,32473462465,2360,2360,2360,2360,0
20241210,152600,32473462465,2360,2360,2360,2360,0
20241210,152500,32473462465,2360,2360,2360,2360,0
20241210,152400,32473462465,2360,2360,2360,2360,0
20241210,152300,32473462465,2360,2360,2360,2360,0
20241210,152200,32473462465,2360,2360,2360,2360,0
20241210,152100,32473462465,2360,2360,2360,2360,0
20241210,152000,32473462465,2360,2360,2360,2360,0
20241210,151900,32473462465,2360,2355,2360,2345,32929
20241210,151800,32396104135,2350,2355,2360,2350,18098
20241210,151700,32353532565,2360,2360,2365,2355,16283
20241210,151600,32315138710,2355,2355,2360,2350,27856
20241210,151500,32249529695,2355,2355,2355,2345,9762
20241210,151400,32226585975,2350,2355,2355,2350,5289
20241210,151300,32214144755,2350,2350,2350,2345,9422
20241210,151200,32192028055,2345,2345,2360,2340,3283
20241210,151100,32184310155,2340,2340,2345,2340,8176
20241210,151000,32165176520,2340,2350,2350,2340,9348
20241210,150900,32143278550,2350,2345,2350,2340,3542
20241210,150800,32134974200,2345,2350,2350,2345,9236
20241210,150700,32113283290,2350,2355,2360,2350,7500
20241210,150600,32095606070,2350,2360,2360,2350,9147
20241210,150500,32074066945,2360,2350,2360,2345,12799
20241210,150400,32043959275,2345,2350,2355,2345,2941
20241210,150300,32037043710,2355,2355,2355,2345,11707
20241210,150200,32009536170,2355,2350,2355,2350,4379
20241210,150100,31999233405,2360,2350,2360,2345,3664
20241210,150000,31990609350,2350,2360,2360,2350,1016
20241210,145900,31988221700,2360,2350,2360,2335,30882
20241210,145800,31915877025,2350,2350,2360,2350,10208
20241210,145700,31891861625,2355,2350,2360,2350,12804
20241210,145600,31861713810,2350,2360,2360,2350,9485
20241210,145500,31839354800,2360,2345,2360,2340,14499
20241210,145400,31805261040,2345,2350,2355,2345,6370
20241210,145300,31790291940,2345,2350,2355,2340,22008
20241210,145200,31738614675,2350,2355,2365,2340,40983
20241210,145100,31642296695,2355,2385,2400,2355,98325
20241210,145000,31408187215,2385,2335,2405,2335,119128
20241210,144900,31124600335,2335,2330,2335,2320,19459
20241210,144800,31079295150,2320,2330,2330,2320,27623
20241210,144700,31014985795,2330,2340,2340,2330,12614
20241210,144600,30985566505,2335,2335,2335,2335,2988
20241210,144500,30978589525,2340,2335,2340,2330,5587
20241210,144400,30965551625,2335,2335,2340,2335,4371
20241210,144300,30955343025,2340,2340,2340,2335,10038
20241210,144200,30931854730,2340,2340,2340,2340,83
20241210,144100,30931660510,2340,2340,2340,2335,5323
20241210,144000,30919210180,2340,2335,2340,2335,5433
20241210,143900,30906496970,2340,2335,2345,2335,6820
20241210,143800,30890553765,2335,2335,2335,2335,4790
20241210,143700,30879369115,2335,2330,2335,2330,3169
20241210,143600,30871985325,2330,2325,2330,2325,3179
20241210,143500,30864589150,2325,2325,2330,2325,3687
20241210,143400,30856002940,2330,2325,2330,2325,3501
20241210,143300,30847850695,2325,2325,2330,2325,2100
20241210,143200,30842965695,2325,2330,2330,2320,11826
20241210,143100,30815479690,2320,2330,2330,2320,8339
20241210,143000,30796110705,2330,2330,2330,2315,34751
20241210,142900,30715395910,2330,2325,2335,2325,3861
20241210,142800,30706398685,2325,2335,2340,2325,6640
20241210,142700,30690944190,2330,2345,2345,2330,18111
20241210,142600,30648648675,2345,2345,2345,2345,4846
20241210,142500,30637284805,2345,2350,2355,2345,15423
20241210,142400,30601049845,2350,2340,2350,2340,3682
20241210,142300,30592403170,2340,2345,2350,2340,4632
20241210,142200,30581550820,2345,2345,2345,2340,3144
20241210,142100,30574178155,2345,2345,2345,2340,4463
20241210,142000,30563718925,2350,2350,2350,2345,2839
20241210,141900,30557052275,2350,2350,2350,2345,4017
20241210,141800,30547629940,2350,2345,2350,2340,5154
20241210,141700,30535544105,2345,2345,2345,2340,1407
20241210,141600,30532245155,2345,2345,2345,2340,1925
20241210,141500,30527740520,2345,2350,2350,2340,4265
20241210,141400,30517758565,2340,2350,2350,2340,4036
20241210,141300,30508308275,2350,2335,2350,2335,701
20241210,141200,30506669570,2355,2340,2370,2330,22732
20241210,141100,30453143545,2330,2330,2340,2325,10684
20241210,141000,30428262085,2330,2335,2340,2330,22871
20241210,140900,30374937200,2330,2340,2340,2325,12783
20241210,140800,30345141900,2330,2340,2340,2330,7443
20241210,140700,30327768060,2340,2340,2340,2340,14620
20241210,140600,30293557260,2340,2335,2340,2335,6477
20241210,140500,30278404595,2335,2345,2345,2330,25452
20241210,140400,30218902710,2345,2350,2350,2340,28385
20241210,140300,30152367005,2350,2355,2355,2345,19485
20241210,140200,30106578090,2355,2360,2360,2355,15250
20241210,140100,30070626615,2365,2365,2370,2360,10418
20241210,140000,30045989565,2365,2370,2375,2360,8575
20241210,135900,30025697395,2370,2360,2370,2360,11777
20241210,135800,29997850630,2360,2360,2375,2355,5270
20241210,135700,29985410280,2365,2360,2365,2360,10020
20241210,135600,29961734210,2365,2375,2380,2365,13829
20241210,135500,29928939980,2380,2380,2385,2375,7757
20241210,135400,29910483315,2380,2375,2380,2375,4514
20241210,135300,29899745615,2380,2370,2380,2370,14223
20241210,135200,29865904455,2375,2370,2385,2370,16591
20241210,135100,29826453175,2370,2370,2370,2370,2133
20241210,135000,29821397965,2370,2370,2370,2365,1353
20241210,134900,29818191365,2365,2370,2370,2365,867
20241210,134800,29816139105,2370,2365,2370,2365,6580
20241210,134700,29800554275,2365,2360,2370,2360,5379
20241210,134600,29787837070,2360,2360,2370,2360,1920
20241210,134500,29783294875,2365,2370,2375,2355,17131
20241210,134400,29742736395,2365,2365,2380,2365,29182
20241210,134300,29673419150,2365,2365,2365,2355,11493
20241210,134200,29646288090,2360,2365,2365,2360,20299
20241210,134100,29598326130,2365,2360,2375,2360,31662
20241210,134000,29523431370,2360,2360,2365,2360,5385
20241210,133900,29510704890,2360,2375,2375,2360,22545
20241210,133800,29457382190,2365,2365,2375,2365,18465
20241210,133700,29413635755,2370,2360,2370,2355,13327
20241210,133600,29382158440,2365,2370,2370,2355,19603
20241210,133500,29335757425,2370,2370,2375,2365,23693
20241210,133400,29279605575,2370,2370,2375,2360,19439
20241210,133300,29233587675,2370,2365,2370,2355,42453
20241210,133200,29133256330,2365,2345,2365,2340,53819
20241210,133100,29006590180,2340,2345,2345,2340,6576
20241210,133000,28991199680,2340,2345,2345,2340,6792
20241210,132900,28975293555,2345,2345,2345,2335,1014
20241210,132800,28972924165,2345,2340,2355,2335,25990
20241210,132700,28911956125,2340,2340,2345,2340,5241
20241210,132600,28899691675,2340,2340,2345,2340,2727
20241210,132500,28893307665,2345,2340,2345,2335,6707
20241210,132400,28877599505,2340,2335,2340,2335,25026
20241210,132300,28819134310,2335,2345,2350,2335,57853
20241210,132200,28683559205,2345,2345,2345,2340,22347
20241210,132100,28631261160,2345,2330,2345,2330,50729
20241210,132000,28512621175,2330,2325,2330,2325,2667
20241210,131900,28506420370,2325,2320,2325,2315,3439
20241210,131800,28498433510,2320,2325,2325,2315,4467
20241210,131700,28488069065,2320,2325,2330,2320,18462
20241210,131600,28445217385,2330,2320,2330,2320,5696
20241210,131500,28431997445,2320,2325,2325,2320,5579
20241210,131400,28419031270,2325,2325,2325,2320,1858
20241210,131300,28414711585,2320,2310,2320,2310,19399
20241210,131200,28369856950,2315,2315,2320,2315,7214
20241210,131100,28353156535,2320,2315,2320,2315,5309
20241210,131000,28340866170,2315,2320,2325,2315,8128
20241210,130900,28322031180,2320,2315,2325,2315,5178
20241210,130800,28310020470,2320,2325,2325,2320,4776
20241210,130700,28298924805,2320,2325,2325,2315,13228
20241210,130600,28268228820,2325,2320,2325,2315,3003
20241210,130500,28261269420,2320,2320,2320,2315,5438
20241210,130400,28248673380,2315,2310,2330,2300,25489
20241210,130300,28189541265,2310,2305,2310,2300,23781
20241210,130200,28134676005,2305,2300,2305,2295,17240
20241210,130100,28095047440,2300,2295,2300,2295,8824
20241210,130000,28074795270,2290,2295,2300,2290,3287
20241210,125900,28067254210,2300,2295,2300,2285,4723
20241210,125800,28056413925,2290,2295,2300,2285,21096
20241210,125700,28008145925,2295,2290,2295,2285,15304
20241210,125600,27973107550,2295,2285,2295,2285,12244
20241210,125500,27945090170,2290,2290,2295,2270,59527
20241210,125400,27809463295,2295,2305,2305,2280,57573
20241210,125300,27677802570,2305,2310,2310,2300,22594
20241210,125200,27625778420,2310,2320,2320,2310,19388
20241210,125100,27580932895,2320,2325,2335,2315,14125
20241210,125000,27548118840,2330,2340,2340,2330,6726
20241210,124900,27532428975,2340,2335,2340,2330,3610
20241210,124800,27524002065,2325,2340,2340,2325,14636
20241210,124700,27489860935,2340,2345,2345,2320,19828
20241210,124600,27443695395,2340,2345,2345,2330,22094
20241210,124500,27392118290,2345,2335,2345,2330,20750
20241210,124400,27343627810,2335,2340,2340,2330,35138
20241210,124300,27261492095,2345,2355,2355,2330,81455
20241210,124200,27070277140,2355,2345,2360,2340,99710
20241210,124100,26836019525,2345,2310,2345,2310,66061
20241210,124000,26682108290,2320,2320,2320,2310,14128
20241210,123900,26649357085,2320,2325,2325,2310,13424
20241210,123800,26618261880,2325,2330,2330,2315,16083
20241210,123700,26580917750,2330,2325,2330,2315,18998
20241210,123600,26536799995,2325,2320,2325,2320,5458
20241210,123500,26524129385,2325,2325,2325,2320,1609
20241210,123400,26520392675,2325,2320,2325,2315,8866
20241210,123300,26499822005,2320,2315,2320,2305,9406
20241210,123200,26478075135,2315,2320,2320,2305,21973
20241210,123100,26427277165,2320,2325,2325,2315,9526
20241210,123000,26405213140,2325,2320,2325,2315,9352
20241210,122900,26383518160,2320,2320,2325,2315,8274
20241210,122800,26364339480,2320,2315,2320,2305,5878
20241210,122700,26350754805,2315,2310,2315,2300,2479
20241210,122600,26345033865,2310,2315,2325,2300,37013
20241210,122500,26259782340,2330,2320,2335,2305,26771
20241210,122400,26197604990,2315,2300,2320,2300,9868
20241210,122300,26174789965,2315,2320,2320,2300,35635
20241210,122200,26092615370,2325,2300,2325,2300,30309
20241210,122100,26022377660,2295,2290,2325,2285,20923
20241210,122000,25974219860,2290,2300,2305,2290,12245
20241210,121900,25946093440,2300,2310,2310,2285,17298
20241210,121800,25906404740,2310,2315,2320,2305,37156
20241210,121700,25820451810,2310,2285,2315,2285,23683
20241210,121600,25765896955,2300,2285,2305,2275,30672
20241210,121500,25695668980,2275,2285,2290,2270,24882
20241210,121400,25638958075,2285,2285,2290,2275,21550
20241210,121300,25589774040,2280,2275,2305,2275,34137
20241210,121200,25511596240,2275,2290,2295,2275,41045
20241210,121100,25417870600,2285,2285,2295,2260,77566
20241210,121000,25241366630,2275,2280,2290,2260,33459
20241210,120900,25165070775,2265,2280,2300,2250,73198
20241210,120800,24998738995,2280,2260,2285,2245,114894
20241210,120700,24739043495,2275,2325,2340,2260,191765
20241210,120600,24297270585,2325,2355,2355,2320,34246
20241210,120500,24217509515,2335,2345,2360,2335,20762
20241210,120400,24168846600,2355,2360,2360,2345,12059
20241210,120300,24140463285,2355,2355,2360,2350,16392
20241210,120200,24101816820,2355,2345,2355,2340,4184
20241210,120100,24092004455,2345,2355,2360,2345,15023
20241210,120000,24056662080,2360,2360,2365,2355,17182
20241210,115900,24016117035,2360,2355,2360,2355,6400
20241210,115800,24001027855,2355,2350,2360,2345,30358
20241210,115700,23929582570,2345,2340,2350,2340,14349
20241210,115600,23895928925,2340,2345,2350,2340,7074
20241210,115500,23879343355,2345,2345,2350,2335,17221
20241210,115400,23838962110,2345,2340,2350,2335,15254
20241210,115300,23803243180,2340,2345,2345,2325,58634
20241210,115200,23666249230,2340,2330,2340,2320,43458
20241210,115100,23564931745,2335,2340,2340,2320,62758
20241210,115000,23418626240,2340,2330,2340,2325,35269
20241210,114900,23336368150,2325,2345,2345,2320,72733
20241210,114800,23166658475,2345,2370,2370,2345,82616
20241210,114700,22972281140,2370,2380,2380,2355,34401
20241210,114600,22890902275,2375,2385,2385,2370,27021
20241210,114500,22826684875,2385,2395,2395,2380,7702
20241210,114400,22808317960,2390,2400,2400,2385,10213
20241210,114300,22783900645,2400,2400,2410,2380,25689
20241210,114200,22722458290,2400,2415,2415,2400,16356
20241210,114100,22683137385,2420,2405,2425,2400,39619
20241210,114000,22587513230,2405,2395,2405,2385,18373
20241210,113900,22543470525,2395,2400,2410,2380,35319
20241210,113800,22458859715,2400,2410,2420,2400,53699
20241210,113700,22329394880,2410,2410,2420,2400,60334
20241210,113600,22183865490,2405,2415,2440,2390,157882
20241210,113500,21802040670,2420,2380,2425,2365,115473
20241210,113400,21524883470,2385,2375,2400,2345,125394
20241210,113300,21228545135,2375,2380,2380,2370,19061
20241210,113200,21183321320,2380,2380,2385,2375,6798
20241210,113100,21167138185,2385,2375,2385,2365,45616
20241210,113000,21059059830,2380,2385,2385,2375,24014
20241210,112900,21001923175,2390,2400,2400,2375,60910
20241210,112800,20856768985,2395,2400,2400,2390,8089
20241210,112700,20837385525,2400,2395,2400,2390,14961
20241210,112600,20801592455,2390,2395,2400,2390,11522
20241210,112500,20773979915,2395,2385,2395,2385,32451
20241210,112400,20696406870,2385,2400,2400,2380,64481
20241210,112300,20542367500,2415,2405,2425,2390,67104
20241210,112200,20380758830,2415,2410,2415,2395,135625
20241210,112100,20054654715,2410,2425,2430,2410,43947
20241210,112000,19948375610,2425,2425,2435,2425,6840
20241210,111900,19931761825,2430,2425,2430,2415,33750
20241210,111800,19849955395,2425,2430,2435,2415,29654
20241210,111700,19778098045,2435,2430,2435,2425,19353
20241210,111600,19731114830,2425,2440,2440,2420,26364
20241210,111500,19667153720,2445,2445,2445,2420,75129
20241210,111400,19484473885,2445,2455,2455,2435,30282
20241210,111300,19410422965,2450,2445,2455,2445,6845
20241210,111200,19393660130,2445,2455,2455,2440,25629
20241210,111100,19330958495,2450,2455,2460,2445,55181
20241210,111000,19195666370,2455,2470,2470,2455,24673
20241210,110900,19134918255,2475,2485,2485,2465,43492
20241210,110800,19027212690,2485,2460,2485,2460,30208
20241210,110700,18952496325,2460,2480,2480,2450,82933
20241210,110600,18748315630,2475,2480,2485,2475,33055
20241210,110500,18666375595,2475,2485,2490,2475,26744
20241210,110400,18599969080,2490,2490,2495,2475,40900
20241210,110300,18498372535,2490,2485,2505,2475,96493
20241210,110200,18258070395,2485,2500,2500,2460,96873
20241210,110100,18017544360,2500,2530,2530,2495,87928
20241210,110000,17796884620,2530,2475,2530,2470,252949
20241210,105900,17162659225,2475,2475,2480,2470,38928
20241210,105800,17066346010,2475,2495,2500,2460,97695
20241210,105700,16823900920,2495,2485,2495,2465,70142
20241210,105600,16649931720,2485,2470,2530,2470,259276
20241210,105500,16002052655,2465,2450,2470,2440,64183
20241210,105400,15844238205,2450,2460,2465,2445,37730
20241210,105300,15751667240,2460,2470,2480,2450,37873
20241210,105200,15658459300,2480,2435,2480,2430,99025
20241210,105100,15415258575,2445,2480,2500,2440,312610
20241210,105000,14642799550,2475,2435,2485,2435,251374
20241210,104900,14024193365,2435,2405,2440,2390,138350
20241210,104800,13691253775,2400,2410,2415,2400,28034
20241210,104700,13623832600,2415,2415,2415,2405,27603
20241210,104600,13557344325,2415,2410,2425,2410,18987
20241210,104500,13511467360,2425,2415,2430,2405,49849
20241210,104400,13390815060,2415,2415,2420,2405,35791
20241210,104300,13304613195,2415,2425,2430,2405,51320
20241210,104200,13180626170,2420,2425,2425,2405,49219
20241210,104100,13061739000,2420,2430,2435,2410,46950
20241210,104000,12948089415,2430,2435,2450,2410,93927
20241210,103900,12719835575,2435,2435,2445,2410,112453
20241210,103800,12446873820,2435,2435,2470,2435,92362
20241210,103700,12220468650,2435,2450,2450,2420,44662
20241210,103600,12111753785,2450,2440,2450,2415,107359
20241210,103500,11850250170,2440,2470,2470,2420,245689
20241210,103400,11249508360,2470,2485,2490,2450,195620
20241210,103300,10767478890,2485,2495,2510,2465,234709
20241210,103200,10184188580,2500,2460,2505,2450,250104
20241210,103100,9566224405,2465,2410,2480,2405,321680
20241210,103000,8780187025,2410,2390,2425,2390,309742
20241210,102900,8032846510,2395,2420,2435,2390,504962
20241210,102800,6814012540,2395,2395,2395,2395,0
20241210,102700,6814012540,2395,2395,2395,2395,0
20241210,102600,6814012540,2395,2340,2395,2335,303419
20241210,102500,6094732505,2340,2310,2345,2305,87249
20241210,102400,5891760845,2310,2295,2310,2295,51568
20241210,102300,5773012800,2295,2300,2305,2290,26155
20241210,102200,5712925520,2295,2295,2310,2290,29047
20241210,102100,5646125970,2295,2310,2310,2285,23805
20241210,102000,5591511160,2305,2295,2305,2290,39685
20241210,101900,5500377505,2290,2290,2300,2280,49698
20241210,101800,5386442710,2295,2290,2310,2285,129916
20241210,101700,5087565885,2290,2260,2295,2260,53930
20241210,101600,4964485600,2260,2270,2270,2260,4870
20241210,101500,4953476480,2270,2275,2275,2260,30943
20241210,101400,4883225645,2270,2255,2275,2245,53561
20241210,101300,4761875780,2255,2250,2255,2245,635
20241210,101200,4760447020,2250,2235,2255,2235,21436
20241210,101100,4712359485,2235,2245,2245,2235,29783
20241210,101000,4645661285,2245,2245,2245,2240,4184
20241210,100900,4636274900,2245,2245,2250,2240,7707
20241210,100800,4618976690,2245,2245,2250,2240,8714
20241210,100700,4599416395,2245,2250,2255,2245,17842
20241210,100600,4559332155,2255,2260,2260,2250,7689
20241210,100500,4542031415,2255,2250,2260,2250,8105
20241210,100400,4523782345,2250,2260,2260,2250,63225
20241210,100300,4381507630,2255,2260,2260,2255,3921
20241210,100200,4372653760,2265,2260,2265,2255,9241
20241210,100100,4351749370,2260,2255,2260,2255,5135
20241210,100000,4340144630,2255,2250,2255,2250,10503
20241210,095900,4316492115,2245,2250,2260,2245,11934
20241210,095800,4289636370,2250,2260,2260,2250,10383
20241210,095700,4266237965,2260,2250,2260,2250,12154
20241210,095600,4238870305,2255,2260,2265,2255,30373
20241210,095500,4170200070,2265,2265,2270,2265,7177
20241210,095400,4153943955,2260,2265,2270,2260,18504
20241210,095300,4112033965,2265,2270,2275,2265,12971
20241210,095200,4082601950,2265,2265,2275,2265,10880
20241210,095100,4057895025,2270,2285,2290,2265,37018
20241210,095000,3973702200,2285,2260,2290,2255,153948
20241210,094900,3623443600,2255,2250,2260,2245,30666
20241210,094800,3554413205,2245,2260,2260,2240,40275
20241210,094700,3463698690,2255,2240,2260,2240,88071
20241210,094600,3265199290,2245,2250,2250,2245,37044
20241210,094500,3181973850,2245,2245,2255,2240,49469
20241210,094400,3070704745,2245,2255,2255,2240,24783
20241210,094300,3014928805,2255,2230,2265,2225,89919
20241210,094200,2812527115,2225,2240,2240,2225,26726
20241210,094100,2752983875,2240,2230,2240,2225,23779
20241210,094000,2699970320,2230,2240,2240,2225,19651
20241210,093900,2656183720,2240,2230,2245,2230,38342
20241210,093800,2570471620,2230,2225,2230,2220,9395
20241210,093700,2549576890,2220,2215,2225,2210,36215
20241210,093600,2469280640,2220,2220,2225,2210,16803
20241210,093500,2432005890,2220,2220,2220,2210,16765
20241210,093400,2394821785,2220,2215,2225,2200,11906
20241210,093300,2368490665,2215,2230,2230,2215,10971
20241210,093200,2344135875,2230,2210,2230,2195,45630
20241210,093100,2242954405,2210,2215,2215,2195,12538
20241210,093000,2215405950,2215,2195,2215,2190,27314
20241210,092900,2155301030,2190,2195,2205,2190,3888
20241210,092800,2146771820,2200,2210,2210,2180,47039
20241210,092700,2043500810,2205,2205,2210,2195,10818
20241210,092600,2019708325,2205,2215,2220,2195,33881
20241210,092500,1945076285,2215,2205,2220,2205,8945
20241210,092400,1925266735,2210,2200,2215,2200,9056
20241210,092300,1905299025,2200,2215,2220,2200,23688
20241210,092200,1853028670,2215,2205,2220,2200,7940
20241210,092100,1835467120,2200,2210,2215,2200,21548
20241210,092000,1787954690,2205,2210,2215,2200,7388
20241210,091900,1771640755,2215,2225,2225,2215,10564
20241210,091800,1748209925,2220,2225,2230,2215,16956
20241210,091700,1710524205,2225,2210,2225,2210,28063
20241210,091600,1648334650,2210,2220,2220,2200,68435
20241210,091500,1497311125,2225,2225,2230,2225,10760
20241210,091400,1473369885,2225,2230,2230,2215,19736
20241210,091300,1429589225,2230,2230,2240,2225,10268
20241210,091200,1406717695,2235,2235,2240,2215,38734
20241210,091100,1320429265,2235,2235,2240,2210,55080
20241210,091000,1198344545,2240,2230,2250,2200,63290
20241210,090900,1057448995,2205,2235,2240,2205,46310
20241210,090800,954380995,2235,2240,2250,2230,55074
20241210,090700,831068375,2235,2220,2240,2215,44988
20241210,090600,730692665,2230,2205,2235,2200,35352
20241210,090500,652163835,2200,2215,2215,2180,40145
20241210,090400,563941445,2215,2200,2215,2185,51023
20241210,090300,451931965,2200,2200,2205,2185,20516
20241210,090200,406875330,2200,2190,2200,2185,18541
20241210,090100,366254510,2190,2215,2225,2180,80246
20241210,090000,190014350,2220,2180,2230,2180,83031