stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183400,79334783620,3125,3125,3125,3125,11741
20241212,183300,79334783620,3125,3125,3125,3125,0
20241212,183200,79334783620,3125,3125,3125,3125,0
20241212,183100,79334783620,3125,3125,3125,3125,0
20241212,183000,79334783620,3125,3125,3125,3125,0
20241212,182900,79334783620,3125,3125,3125,3125,0
20241212,182800,79334783620,3125,3125,3125,3125,0
20241212,182700,79334783620,3125,3125,3125,3125,0
20241212,182600,79334783620,3125,3125,3125,3125,0
20241212,182500,79334783620,3125,3125,3125,3125,0
20241212,182400,79334783620,3125,3125,3125,3125,0
20241212,182300,79334783620,3125,3125,3125,3125,0
20241212,182200,79334783620,3125,3125,3125,3125,0
20241212,182100,79334783620,3125,3125,3125,3125,0
20241212,182000,79334783620,3125,3125,3125,3125,0
20241212,181900,79334783620,3125,3125,3125,3125,0
20241212,181800,79334783620,3125,3125,3125,3125,0
20241212,181700,79334783620,3125,3125,3125,3125,0
20241212,181600,79334783620,3125,3125,3125,3125,0
20241212,181500,79334783620,3125,3125,3125,3125,0
20241212,181400,79334783620,3125,3125,3125,3125,0
20241212,181300,79334783620,3125,3125,3125,3125,0
20241212,181200,79334783620,3125,3125,3125,3125,0
20241212,181100,79334783620,3125,3125,3125,3125,0
20241212,181000,79334783620,3125,3125,3125,3125,0
20241212,180900,79334783620,3125,3125,3125,3125,0
20241212,180800,79334783620,3125,3125,3125,3125,0
20241212,180700,79334783620,3125,3125,3125,3125,0
20241212,180600,79334783620,3125,3125,3125,3125,0
20241212,180500,79334783620,3125,3125,3125,3125,0
20241212,180400,79334783620,3125,3125,3125,3125,11741
20241212,180300,79334783620,3125,3125,3125,3125,0
20241212,180200,79334783620,3125,3125,3125,3125,0
20241212,180100,79334783620,3125,3125,3125,3125,0
20241212,180000,79334783620,3125,3125,3125,3125,0
20241212,175900,79334783620,3125,3125,3125,3125,0
20241212,175800,79334783620,3125,3125,3125,3125,0
20241212,175700,79334783620,3125,3125,3125,3125,0
20241212,175600,79334783620,3125,3125,3125,3125,0
20241212,175500,79334783620,3125,3125,3125,3125,0
20241212,175400,79334783620,3125,3125,3125,3125,0
20241212,175300,79334783620,3125,3125,3125,3125,0
20241212,175200,79334783620,3125,3125,3125,3125,0
20241212,175100,79334783620,3125,3125,3125,3125,0
20241212,175000,79334783620,3125,3125,3125,3125,0
20241212,174900,79334783620,3125,3125,3125,3125,0
20241212,174800,79334783620,3125,3125,3125,3125,0
20241212,174700,79334783620,3125,3125,3125,3125,0
20241212,174600,79334783620,3125,3125,3125,3125,0
20241212,174500,79334783620,3125,3125,3125,3125,0
20241212,174400,79334783620,3125,3125,3125,3125,0
20241212,174300,79334783620,3125,3125,3125,3125,0
20241212,174200,79334783620,3125,3125,3125,3125,0
20241212,174100,79334783620,3125,3125,3125,3125,0
20241212,174000,79334783620,3125,3125,3125,3125,0
20241212,173900,79334783620,3125,3125,3125,3125,0
20241212,173800,79334783620,3125,3125,3125,3125,0
20241212,173700,79334783620,3125,3125,3125,3125,0
20241212,173600,79334783620,3125,3125,3125,3125,0
20241212,173500,79334783620,3125,3125,3125,3125,0
20241212,173400,79334783620,3125,3125,3125,3125,11741
20241212,173300,79334783620,3125,3125,3125,3125,0
20241212,173200,79334783620,3125,3125,3125,3125,0
20241212,173100,79334783620,3125,3125,3125,3125,0
20241212,173000,79334783620,3125,3125,3125,3125,0
20241212,172900,79334783620,3125,3125,3125,3125,0
20241212,172800,79334783620,3125,3125,3125,3125,0
20241212,172700,79334783620,3125,3125,3125,3125,0
20241212,172600,79334783620,3125,3125,3125,3125,0
20241212,172500,79334783620,3125,3125,3125,3125,0
20241212,172400,79334783620,3125,3125,3125,3125,0
20241212,172300,79334783620,3125,3125,3125,3125,0
20241212,172200,79334783620,3125,3125,3125,3125,0
20241212,172100,79334783620,3125,3125,3125,3125,0
20241212,172000,79334783620,3125,3125,3125,3125,0
20241212,171900,79334783620,3125,3125,3125,3125,0
20241212,171800,79334783620,3125,3125,3125,3125,0
20241212,171700,79334783620,3125,3125,3125,3125,0
20241212,171600,79334783620,3125,3125,3125,3125,0
20241212,171500,79334783620,3125,3125,3125,3125,0
20241212,171400,79334783620,3125,3125,3125,3125,0
20241212,171300,79334783620,3125,3125,3125,3125,0
20241212,171200,79334783620,3125,3125,3125,3125,0
20241212,171100,79334783620,3125,3125,3125,3125,0
20241212,171000,79334783620,3125,3125,3125,3125,0
20241212,170900,79334783620,3125,3125,3125,3125,0
20241212,170800,79334783620,3125,3125,3125,3125,0
20241212,170700,79334783620,3125,3125,3125,3125,0
20241212,170600,79334783620,3125,3125,3125,3125,0
20241212,170500,79334783620,3125,3125,3125,3125,0
20241212,170400,79334783620,3125,3125,3125,3125,11741
20241212,170300,79334783620,3125,3125,3125,3125,0
20241212,170200,79334783620,3125,3125,3125,3125,0
20241212,170100,79334783620,3125,3125,3125,3125,0
20241212,170000,79334783620,3125,3125,3125,3125,0
20241212,165900,79334783620,3125,3125,3125,3125,0
20241212,165800,79334783620,3125,3125,3125,3125,0
20241212,165700,79334783620,3125,3125,3125,3125,0
20241212,165600,79334783620,3125,3125,3125,3125,0
20241212,165500,79334783620,3125,3125,3125,3125,0
20241212,165400,79334783620,3125,3125,3125,3125,0
20241212,165300,79334783620,3125,3125,3125,3125,0
20241212,165200,79334783620,3125,3125,3125,3125,0
20241212,165100,79334783620,3125,3125,3125,3125,0
20241212,165000,79334783620,3125,3125,3125,3125,0
20241212,164900,79334783620,3125,3125,3125,3125,0
20241212,164800,79334783620,3125,3125,3125,3125,0
20241212,164700,79334783620,3125,3125,3125,3125,0
20241212,164600,79334783620,3125,3125,3125,3125,0
20241212,164500,79334783620,3125,3125,3125,3125,0
20241212,164400,79334783620,3125,3125,3125,3125,0
20241212,164300,79334783620,3125,3125,3125,3125,0
20241212,164200,79334783620,3125,3125,3125,3125,0
20241212,164100,79334783620,3125,3125,3125,3125,0
20241212,164000,79334783620,3125,3125,3125,3125,0
20241212,163900,79334783620,3125,3125,3125,3125,0
20241212,163800,79334783620,3125,3125,3125,3125,0
20241212,163700,79334783620,3125,3125,3125,3125,0
20241212,163600,79334783620,3125,3125,3125,3125,0
20241212,163500,79334783620,3125,3125,3125,3125,0
20241212,163400,79334783620,3125,3125,3125,3125,11741
20241212,163300,79334783620,3125,3125,3125,3125,0
20241212,163200,79334783620,3125,3125,3125,3125,0
20241212,163100,79334783620,3125,3125,3125,3125,0
20241212,163000,79334783620,3125,3125,3125,3125,0
20241212,162900,79334783620,3125,3125,3125,3125,0
20241212,162800,79334783620,3125,3125,3125,3125,0
20241212,162700,79334783620,3125,3125,3125,3125,0
20241212,162600,79334783620,3125,3125,3125,3125,0
20241212,162500,79334783620,3125,3125,3125,3125,0
20241212,162400,79334783620,3125,3125,3125,3125,0
20241212,162300,79334783620,3125,3125,3125,3125,0
20241212,162200,79334783620,3125,3125,3125,3125,0
20241212,162100,79334783620,3125,3125,3125,3125,0
20241212,162000,79334783620,3125,3125,3125,3125,0
20241212,161900,79334783620,3125,3125,3125,3125,0
20241212,161800,79334783620,3125,3125,3125,3125,0
20241212,161700,79334783620,3125,3125,3125,3125,0
20241212,161600,79334783620,3125,3125,3125,3125,0
20241212,161500,79334783620,3125,3125,3125,3125,0
20241212,161400,79334783620,3125,3125,3125,3125,0
20241212,161300,79334783620,3125,3125,3125,3125,0
20241212,161200,79334783620,3125,3125,3125,3125,0
20241212,161100,79334783620,3125,3125,3125,3125,0
20241212,161000,79334783620,3125,3125,3125,3125,0
20241212,160900,79334783620,3125,3125,3125,3125,0
20241212,160800,79334783620,3125,3125,3125,3125,0
20241212,160700,79334783620,3125,3125,3125,3125,0
20241212,160600,79334783620,3125,3125,3125,3125,0
20241212,160500,79334783620,3125,3125,3125,3125,0
20241212,160400,79334783620,3125,3125,3125,3125,11741
20241212,160300,79334783620,3125,3125,3125,3125,0
20241212,160200,79334783620,3125,3125,3125,3125,0
20241212,160100,79334783620,3125,3125,3125,3125,0
20241212,160000,79334783620,3125,3125,3125,3125,0
20241212,155900,79334783620,3125,3125,3125,3125,0
20241212,155800,79334783620,3125,3125,3125,3125,0
20241212,155700,79334783620,3125,3125,3125,3125,0
20241212,155600,79334783620,3125,3125,3125,3125,0
20241212,155500,79334783620,3125,3125,3125,3125,0
20241212,155400,79334783620,3125,3125,3125,3125,0
20241212,155300,79334783620,3125,3125,3125,3125,0
20241212,155200,79334783620,3125,3125,3125,3125,0
20241212,155100,79334783620,3125,3125,3125,3125,0
20241212,155000,79334783620,3125,3125,3125,3125,0
20241212,154900,79334783620,3125,3125,3125,3125,0
20241212,154800,79334783620,3125,3125,3125,3125,0
20241212,154700,79334783620,3125,3125,3125,3125,0
20241212,154600,79334783620,3125,3125,3125,3125,0
20241212,154500,79334783620,3125,3125,3125,3125,0
20241212,154400,79334783620,3125,3125,3125,3125,0
20241212,154300,79334783620,3125,3125,3125,3125,0
20241212,154200,79334783620,3125,3125,3125,3125,0
20241212,154100,79334783620,3125,3125,3125,3125,0
20241212,154000,79334783620,3125,3125,3125,3125,0
20241212,153900,79334783620,3125,3125,3125,3125,0
20241212,153800,79334783620,3125,3125,3125,3125,0
20241212,153700,79334783620,3125,3125,3125,3125,0
20241212,153600,79334783620,3125,3125,3125,3125,0
20241212,153500,79334783620,3125,3125,3125,3125,0
20241212,153400,79334783620,3125,3125,3125,3125,11741
20241212,153300,79334783620,3125,3125,3125,3125,0
20241212,153200,79334783620,3125,3125,3125,3125,0
20241212,153100,79334783620,3125,3125,3125,3125,0
20241212,153000,79334783620,3125,3125,3125,3125,11741
20241212,152900,79298092995,3125,3125,3125,3125,0
20241212,152800,79298092995,3125,3125,3125,3125,0
20241212,152700,79298092995,3125,3125,3125,3125,0
20241212,152600,79298092995,3125,3125,3125,3125,0
20241212,152500,79298092995,3125,3125,3125,3125,0
20241212,152400,79298092995,3125,3125,3125,3125,0
20241212,152300,79298092995,3125,3125,3125,3125,0
20241212,152200,79298092995,3125,3125,3125,3125,0
20241212,152100,79298092995,3125,3125,3125,3125,0
20241212,152000,79298092995,3125,3125,3125,3125,0
20241212,151900,79298092995,3125,3125,3125,3125,1272
20241212,151800,79294117995,3125,3125,3125,3125,404
20241212,151700,79292855495,3125,3125,3125,3125,45
20241212,151600,79292714870,3125,3125,3125,3125,3083
20241212,151500,79283080495,3125,3125,3125,3125,53
20241212,151400,79282914870,3125,3125,3125,3125,1
20241212,151300,79282911745,3125,3125,3125,3125,1
20241212,151200,79282908620,3125,3125,3125,3125,290
20241212,151100,79282002370,3125,3125,3125,3125,113
20241212,151000,79281649245,3125,3125,3125,3125,7
20241212,150900,79281627370,3125,3125,3125,3125,237
20241212,150800,79280886745,3125,3125,3125,3125,0
20241212,150700,79280886745,3125,3125,3125,3125,2879
20241212,150600,79271889870,3125,3125,3125,3125,103
20241212,150500,79271567995,3125,3125,3125,3125,236
20241212,150400,79270830495,3125,3125,3125,3125,306
20241212,150300,79269874245,3125,3125,3125,3125,701
20241212,150200,79267683620,3125,3125,3125,3125,135
20241212,150100,79267261745,3125,3125,3125,3125,20
20241212,150000,79267199245,3125,3125,3125,3125,80
20241212,145900,79266949245,3125,3125,3125,3125,83
20241212,145800,79266689870,3125,3125,3125,3125,4
20241212,145700,79266677370,3125,3125,3125,3125,1
20241212,145600,79266674245,3125,3125,3125,3125,221
20241212,145500,79265983620,3125,3125,3125,3125,402
20241212,145400,79264727370,3125,3125,3125,3125,350
20241212,145300,79263633620,3125,3125,3125,3125,1040
20241212,145200,79260383620,3125,3125,3125,3125,544
20241212,145100,79258683620,3125,3125,3125,3125,23
20241212,145000,79258611745,3125,3125,3125,3125,526
20241212,144900,79256967995,3125,3125,3125,3125,343
20241212,144800,79255896120,3125,3125,3125,3125,8
20241212,144700,79255871120,3125,3125,3125,3125,3172
20241212,144600,79245958620,3125,3125,3125,3125,33
20241212,144500,79245855495,3125,3125,3125,3125,911
20241212,144400,79243008620,3125,3125,3125,3125,218
20241212,144300,79242327370,3125,3125,3125,3125,150
20241212,144200,79241858620,3125,3125,3125,3125,439
20241212,144100,79240486745,3125,3125,3125,3125,31
20241212,144000,79240389870,3125,3125,3125,3125,8
20241212,143900,79240364870,3125,3125,3125,3125,507
20241212,143800,79238780495,3125,3125,3125,3125,0
20241212,143700,79238780495,3125,3125,3125,3125,100
20241212,143600,79238467995,3125,3125,3125,3125,680
20241212,143500,79236342995,3125,3125,3125,3125,0
20241212,143400,79236342995,3125,3125,3125,3125,1297
20241212,143300,79232289870,3125,3125,3125,3125,150
20241212,143200,79231821120,3125,3125,3125,3125,49
20241212,143100,79231667995,3125,3125,3125,3125,1293
20241212,143000,79227627370,3125,3125,3125,3125,116
20241212,142900,79227264870,3125,3125,3125,3125,600
20241212,142800,79225389870,3125,3125,3125,3125,0
20241212,142700,79225389870,3125,3125,3125,3125,150
20241212,142600,79224921120,3125,3125,3125,3125,1
20241212,142500,79224917995,3125,3125,3125,3125,143
20241212,142400,79224471120,3125,3125,3125,3125,154
20241212,142300,79223989870,3125,3125,3125,3125,169
20241212,142200,79223461745,3125,3125,3125,3125,0
20241212,142100,79223461745,3125,3125,3125,3125,70
20241212,142000,79223242995,3125,3125,3125,3125,0
20241212,141900,79223242995,3125,3125,3125,3125,1
20241212,141800,79223239870,3125,3125,3125,3125,216
20241212,141700,79222564870,3125,3125,3125,3125,40
20241212,141600,79222439870,3125,3125,3125,3125,0
20241212,141500,79222439870,3125,3125,3125,3125,200
20241212,141400,79221814870,3125,3125,3125,3125,313
20241212,141300,79220836745,3125,3125,3125,3125,32
20241212,141200,79220736745,3125,3125,3125,3125,22966
20241212,141100,79148967995,3125,3125,3125,3125,0
20241212,141000,79148967995,3125,3125,3125,3125,60
20241212,140900,79148780495,3125,3125,3125,3125,2000
20241212,140800,79142530495,3125,3125,3125,3125,2017
20241212,140700,79136227370,3125,3125,3125,3125,100
20241212,140600,79135914870,3125,3125,3125,3125,39
20241212,140500,79135792995,3125,3125,3125,3125,1
20241212,140400,79135789870,3125,3125,3125,3125,68
20241212,140300,79135577370,3125,3125,3125,3125,51
20241212,140200,79135417995,3125,3125,3125,3125,20
20241212,140100,79135355495,3125,3125,3125,3125,1590
20241212,140000,79130386745,3125,3125,3125,3125,682
20241212,135900,79128255495,3125,3125,3125,3125,1
20241212,135800,79128252370,3125,3125,3125,3125,186
20241212,135700,79127671120,3125,3125,3125,3125,59
20241212,135600,79127486745,3125,3125,3125,3125,405
20241212,135500,79126221120,3125,3125,3125,3125,8
20241212,135400,79126196120,3125,3125,3125,3125,0
20241212,135300,79126196120,3125,3125,3125,3125,72
20241212,135200,79125971120,3125,3125,3125,3125,4
20241212,135100,79125958620,3125,3125,3125,3125,500
20241212,135000,79124396120,3125,3125,3125,3125,1500
20241212,134900,79119708620,3125,3125,3125,3125,10061
20241212,134800,79088267995,3125,3125,3125,3125,333
20241212,134700,79087227370,3125,3125,3125,3125,0
20241212,134600,79087227370,3125,3125,3125,3125,1502
20241212,134500,79082533620,3125,3125,3125,3125,1
20241212,134400,79082530495,3125,3125,3125,3125,40
20241212,134300,79082405495,3125,3125,3125,3125,45
20241212,134200,79082264870,3125,3125,3125,3125,1012
20241212,134100,79079102370,3125,3125,3125,3125,517
20241212,134000,79077486745,3125,3125,3125,3125,8
20241212,133900,79077461745,3125,3125,3125,3125,41
20241212,133800,79077333620,3125,3125,3125,3125,10
20241212,133700,79077302370,3125,3125,3125,3125,90
20241212,133600,79077021120,3125,3125,3125,3125,1304
20241212,133500,79072946120,3125,3125,3125,3125,0
20241212,133400,79072946120,3125,3125,3125,3125,1415
20241212,133300,79068524245,3125,3125,3125,3125,1
20241212,133200,79068521120,3125,3125,3125,3125,35
20241212,133100,79068411745,3125,3125,3125,3125,2
20241212,133000,79068405495,3125,3125,3125,3125,220
20241212,132900,79067717995,3125,3125,3125,3125,11
20241212,132800,79067683620,3125,3125,3125,3125,1958
20241212,132700,79061564870,3125,3125,3125,3125,4
20241212,132600,79061552370,3125,3125,3125,3125,23
20241212,132500,79061480495,3125,3125,3125,3125,2093
20241212,132400,79054939870,3125,3125,3125,3125,934
20241212,132300,79052021120,3125,3125,3125,3125,1598
20241212,132200,79047027370,3125,3125,3125,3125,256
20241212,132100,79046227370,3125,3125,3125,3125,16
20241212,132000,79046177370,3125,3125,3125,3125,461
20241212,131900,79044736745,3125,3125,3125,3125,328
20241212,131800,79043711745,3125,3125,3125,3125,340
20241212,131700,79042649245,3125,3125,3125,3125,230
20241212,131600,79041930495,3125,3125,3125,3125,840
20241212,131500,79039305495,3125,3125,3125,3125,15
20241212,131400,79039258620,3125,3125,3125,3125,3
20241212,131300,79039249245,3125,3125,3125,3125,2
20241212,131200,79039242995,3125,3125,3125,3125,32
20241212,131100,79039142995,3125,3125,3125,3125,717
20241212,131000,79036902370,3125,3125,3125,3125,419
20241212,130900,79035592995,3125,3125,3125,3125,2178
20241212,130800,79028786745,3125,3125,3125,3125,128
20241212,130700,79028386745,3125,3125,3125,3125,73
20241212,130600,79028158620,3125,3125,3125,3125,125
20241212,130500,79027767995,3125,3125,3125,3125,10
20241212,130400,79027736745,3125,3125,3125,3125,143
20241212,130300,79027289870,3125,3125,3125,3125,1503
20241212,130200,79022592995,3125,3125,3125,3125,1265
20241212,130100,79018639870,3125,3125,3125,3125,464
20241212,130000,79017189870,3125,3125,3125,3125,981
20241212,125900,79014124245,3125,3125,3125,3125,1571
20241212,125800,79009214870,3125,3125,3125,3125,321
20241212,125700,79008211745,3125,3125,3125,3125,846
20241212,125600,79005567995,3125,3125,3125,3125,743
20241212,125500,79003246120,3125,3125,3125,3125,1281
20241212,125400,78999242995,3125,3125,3125,3125,208
20241212,125300,78998592995,3125,3125,3125,3125,26
20241212,125200,78998511745,3125,3125,3125,3125,412
20241212,125100,78997224245,3125,3125,3125,3125,119
20241212,125000,78996852370,3125,3125,3125,3125,251
20241212,124900,78996067995,3125,3125,3125,3125,2885
20241212,124800,78987052370,3125,3125,3125,3125,92
20241212,124700,78986764870,3125,3125,3125,3125,851
20241212,124600,78984105495,3125,3125,3125,3125,1002
20241212,124500,78980974245,3125,3125,3125,3125,281
20241212,124400,78980096120,3125,3125,3125,3125,601
20241212,124300,78978217995,3125,3125,3125,3125,3063
20241212,124200,78968646120,3125,3125,3125,3125,52
20241212,124100,78968483620,3125,3125,3125,3125,1
20241212,124000,78968480495,3125,3125,3125,3125,1701
20241212,123900,78963164870,3125,3125,3125,3125,2480
20241212,123800,78955414870,3125,3125,3125,3125,904
20241212,123700,78952589870,3125,3125,3125,3125,317
20241212,123600,78951599245,3125,3125,3125,3125,405
20241212,123500,78950333620,3125,3125,3125,3125,183
20241212,123400,78949761745,3125,3125,3125,3125,593
20241212,123300,78947908620,3125,3125,3125,3125,0
20241212,123200,78947908620,3125,3125,3125,3125,3337
20241212,123100,78937480495,3125,3125,3125,3125,1223
20241212,123000,78933658620,3125,3125,3125,3125,8
20241212,122900,78933633620,3125,3125,3125,3125,3336
20241212,122800,78923208620,3125,3125,3125,3125,7
20241212,122700,78923186745,3125,3125,3125,3125,330
20241212,122600,78922155495,3125,3125,3125,3125,6129
20241212,122500,78903002370,3125,3125,3125,3125,254
20241212,122400,78902208620,3125,3125,3125,3125,1301
20241212,122300,78898142995,3125,3125,3125,3125,2222
20241212,122200,78891199245,3125,3125,3125,3125,332
20241212,122100,78890161745,3125,3125,3125,3125,128
20241212,122000,78889761745,3125,3125,3125,3125,1859
20241212,121900,78883952370,3125,3125,3125,3125,956
20241212,121800,78880964870,3125,3125,3125,3125,99
20241212,121700,78880655495,3125,3125,3125,3125,2179
20241212,121600,78873846120,3125,3125,3125,3125,7004
20241212,121500,78851958620,3125,3125,3125,3125,4952
20241212,121400,78836483620,3125,3125,3125,3125,348
20241212,121300,78835396120,3125,3125,3125,3125,130
20241212,121200,78834989870,3125,3125,3125,3125,1382
20241212,121100,78830671120,3125,3125,3125,3125,4663
20241212,121000,78816099245,3125,3125,3125,3125,1527
20241212,120900,78811327370,3125,3125,3125,3125,1717
20241212,120800,78805961745,3125,3125,3125,3125,1303
20241212,120700,78801889870,3125,3125,3125,3125,42361
20241212,120600,78669511745,3125,3125,3125,3125,382317
20241212,120500,77474771120,3125,3125,3125,3125,39556
20241212,120400,77351158620,3125,3125,3125,3125,78614
20241212,120300,77105489870,3125,3125,3125,3125,1112368
20241212,120200,73629339870,3125,3125,3125,3125,181413
20241212,120100,73062424245,3125,3125,3125,3125,29807
20241212,120000,72969277370,3125,3125,3125,3125,18910
20241212,115900,72910183620,3125,3125,3125,3125,6525
20241212,115800,72889792995,3125,3125,3125,3125,8713
20241212,115700,72862564870,3125,3125,3125,3125,3288
20241212,115600,72852289870,3125,3125,3125,3125,6653
20241212,115500,72831499245,3125,3125,3125,3125,8460
20241212,115400,72805061745,3125,3125,3125,3125,17997
20241212,115300,72748821120,3125,3125,3125,3125,12107
20241212,115200,72710986745,3125,3125,3125,3125,6584
20241212,115100,72690411745,3125,3125,3125,3125,8296
20241212,115000,72664486745,3125,3125,3125,3125,17805
20241212,114900,72608846120,3125,3125,3125,3125,11897
20241212,114800,72571667995,3125,3125,3125,3125,6362
20241212,114700,72551786745,3125,3125,3125,3125,41641
20241212,114600,72421658620,3125,3125,3125,3125,80353
20241212,114500,72170555495,3125,3125,3125,3125,124866
20241212,114400,71780349245,3125,2990,3125,2990,1305904
20241212,114300,67726231915,3000,3015,3020,2990,120924
20241212,114200,67363549285,3020,3005,3040,2985,187383
20241212,114100,66798899165,3010,2995,3015,2985,144584
20241212,114000,66365346920,2995,2990,3030,2985,244748
20241212,113900,65629740400,2990,2975,2995,2970,97257
20241212,113800,65339571695,2975,2970,3000,2970,118132
20241212,113700,64987385165,2980,3015,3025,2970,346167
20241212,113600,63949671675,3015,2965,3080,2960,649043
20241212,113500,61984364950,2965,3000,3005,2960,570966
20241212,113400,60281017710,2995,3000,3000,2990,118167
20241212,113300,59926536685,2980,2980,2980,2980,0
20241212,113200,59926536685,2980,2945,2980,2930,412513
20241212,113100,58703795360,2945,2915,2955,2905,316311
20241212,113000,57773887515,2910,2890,2935,2885,485588
20241212,112900,56359098890,2890,2865,2895,2855,132813
20241212,112800,55975889645,2865,2870,2870,2855,50839
20241212,112700,55830328215,2870,2880,2880,2865,33789
20241212,112600,55733280185,2880,2880,2885,2850,130078
20241212,112500,55359862210,2880,2865,2885,2865,51350
20241212,112400,55212354650,2865,2860,2865,2855,26950
20241212,112300,55135264960,2860,2855,2875,2855,61953
20241212,112200,54957668570,2855,2885,2890,2855,77953
20241212,112100,54733918750,2885,2875,2890,2855,84754
20241212,112000,54490376745,2875,2845,2890,2845,193424
20241212,111900,53934239430,2850,2835,2850,2820,62218
20241212,111800,53757927070,2835,2840,2845,2820,40537
20241212,111700,53643133960,2840,2830,2850,2825,61697
20241212,111600,53468068515,2835,2830,2840,2820,57029
20241212,111500,53306876680,2825,2835,2840,2820,107710
20241212,111400,53002210685,2830,2850,2855,2830,101626
20241212,111300,52713677965,2850,2840,2875,2840,68780
20241212,111200,52517699925,2840,2865,2865,2840,86387
20241212,111100,52271457500,2860,2880,2885,2855,167932
20241212,111000,51789573795,2880,2880,2890,2865,115510
20241212,110900,51457123615,2875,2855,2890,2850,198553
20241212,110800,50885613590,2860,2845,2875,2830,136234
20241212,110700,50497561800,2845,2850,2855,2840,36820
20241212,110600,50392706135,2855,2860,2860,2840,105771
20241212,110500,50091430785,2845,2870,2890,2845,280941
20241212,110400,49286327480,2875,2830,2875,2820,237595
20241212,110300,48608124495,2830,2825,2835,2815,42282
20241212,110200,48488556240,2825,2810,2825,2800,35609
20241212,110100,48388511245,2810,2830,2830,2800,63665
20241212,110000,48209728610,2830,2820,2830,2805,61014
20241212,105900,48037864680,2820,2810,2830,2800,63226
20241212,105800,47860135155,2805,2825,2830,2800,146695
20241212,105700,47447822555,2825,2835,2855,2825,117117
20241212,105600,47114913190,2830,2835,2855,2825,177987
20241212,105500,46608996885,2840,2825,2855,2810,206133
20241212,105400,46023871070,2830,2830,2845,2820,193354
20241212,105300,45475943130,2830,2820,2835,2805,157164
20241212,105200,45032188100,2820,2790,2825,2770,136398
20241212,105100,44649388630,2790,2805,2815,2780,141890
20241212,105000,44253009045,2800,2795,2855,2795,348703
20241212,104900,43268600280,2800,2805,2805,2785,186420
20241212,104800,42747253860,2805,2750,2825,2740,351130
20241212,104700,41764921365,2755,2750,2755,2735,21285
20241212,104600,41706509150,2740,2755,2760,2740,40648
20241212,104500,41594702665,2755,2730,2755,2725,66951
20241212,104400,41411008960,2725,2730,2740,2725,28705
20241212,104300,41332616925,2730,2740,2745,2720,50422
20241212,104200,41194894695,2740,2710,2740,2710,50336
20241212,104100,41057999800,2710,2735,2735,2705,94528
20241212,104000,40800922235,2730,2730,2745,2725,74168
20241212,103900,40598153435,2735,2720,2735,2715,39766
20241212,103800,40489802685,2720,2715,2720,2705,82800
20241212,103700,40265199230,2720,2735,2740,2705,191548
20241212,103600,39744328850,2735,2775,2790,2730,144930
20241212,103500,39346174060,2765,2790,2800,2765,216673
20241212,103400,38742524010,2790,2755,2800,2750,245616
20241212,103300,38059680090,2750,2735,2780,2725,145261
20241212,103200,37659753435,2735,2735,2740,2720,112552
20241212,103100,37352813350,2735,2740,2750,2735,39223
20241212,103000,37245369370,2745,2740,2750,2730,117168
20241212,102900,36924546285,2745,2745,2750,2730,125399
20241212,102800,36581199545,2740,2780,2780,2740,173250
20241212,102700,36103744205,2775,2770,2785,2765,115654
20241212,102600,35782863100,2770,2795,2795,2765,203776
20241212,102500,35216845045,2795,2795,2815,2795,192875
20241212,102400,34676520565,2800,2790,2810,2780,180055
20241212,102300,34172862890,2790,2785,2790,2775,161030
20241212,102200,33724989280,2785,2840,2840,2780,417710
20241212,102100,32550883795,2835,2765,2840,2765,594085
20241212,102000,30882613130,2770,2750,2785,2740,222712
20241212,101900,30266646615,2745,2750,2765,2730,167518
20241212,101800,29806429730,2755,2720,2780,2720,204820
20241212,101700,29242095495,2720,2715,2735,2690,127870
20241212,101600,28895877415,2715,2715,2725,2705,111321
20241212,101500,28593729430,2720,2745,2750,2705,157503
20241212,101400,28165198945,2750,2765,2780,2735,204236
20241212,101300,27602537015,2765,2665,2800,2665,542527
20241212,101200,26108400955,2665,2680,2685,2660,71913
20241212,101100,25916199615,2685,2700,2705,2655,130551
20241212,101000,25565862610,2700,2705,2705,2680,175542
20241212,100900,25093199875,2710,2645,2715,2645,293784
20241212,100800,24303798715,2650,2660,2665,2645,85969
20241212,100700,24075584985,2660,2640,2665,2635,136284
20241212,100600,23714445330,2635,2635,2640,2630,22134
20241212,100500,23656087945,2630,2635,2640,2630,21185
20241212,100400,23600257025,2635,2640,2645,2625,91746
20241212,100300,23358418475,2640,2635,2640,2620,68927
20241212,100200,23176960465,2620,2615,2635,2615,92374
20241212,100100,22934389325,2615,2610,2625,2605,28772
20241212,100000,22859109085,2610,2610,2620,2605,28783
20241212,095900,22783917825,2610,2610,2615,2590,84579
20241212,095800,22564070550,2610,2620,2625,2600,63050
20241212,095700,22399565750,2620,2620,2635,2615,70801
20241212,095600,22213606140,2620,2595,2625,2595,39574
20241212,095500,22110172280,2595,2615,2620,2595,106545
20241212,095400,21832309530,2615,2625,2630,2610,78464
20241212,095300,21626488720,2620,2620,2625,2610,62871
20241212,095200,21461738225,2615,2605,2620,2600,39754
20241212,095100,21357946565,2600,2605,2610,2600,18792
20241212,095000,21309019785,2600,2615,2615,2595,38497
20241212,094900,21208801955,2610,2615,2630,2605,61939
20241212,094800,21046434865,2620,2610,2635,2600,53831
20241212,094700,20905317810,2605,2595,2610,2590,42177
20241212,094600,20795833670,2615,2630,2635,2590,74070
20241212,094500,20601819060,2625,2615,2635,2610,89973
20241212,094400,20365772680,2615,2590,2615,2585,36029
20241212,094300,20272181380,2590,2590,2600,2575,28666
20241212,094200,20198058225,2580,2600,2605,2580,44221
20241212,094100,20083406430,2610,2615,2625,2600,58378
20241212,094000,19930937585,2615,2605,2630,2600,57892
20241212,093900,19779391930,2605,2580,2650,2575,234724
20241212,093800,19164794490,2580,2580,2585,2570,43537
20241212,093700,19052548790,2575,2575,2585,2560,81269
20241212,093600,18843507265,2570,2605,2610,2560,170507
20241212,093500,18404246780,2605,2600,2610,2590,64915
20241212,093400,18235584975,2595,2590,2610,2585,71300
20241212,093300,18050433355,2595,2605,2620,2590,67018
20241212,093200,17875663220,2605,2590,2625,2590,70460
20241212,093100,17691842655,2590,2630,2630,2590,78833
20241212,093000,17486065645,2630,2605,2635,2575,157882
20241212,092900,17075930120,2605,2620,2640,2600,87810
20241212,092800,16845979175,2635,2590,2635,2580,197721
20241212,092700,16331433885,2595,2660,2665,2580,278065
20241212,092600,15603092050,2660,2645,2665,2635,86052
20241212,092500,15374899705,2640,2650,2660,2630,164608
20241212,092400,14939747060,2650,2630,2655,2620,78620
20241212,092300,14732222410,2625,2630,2650,2625,90652
20241212,092200,14493174945,2635,2665,2665,2605,244977
20241212,092100,13848023470,2650,2685,2690,2645,188421
20241212,092000,13346334640,2685,2665,2685,2655,117374
20241212,091900,13033226300,2665,2675,2680,2640,170200
20241212,091800,12580623255,2680,2700,2720,2650,247591
20241212,091700,11916587170,2700,2770,2775,2690,265781
20241212,091600,11190444645,2775,2760,2780,2730,312949
20241212,091500,10327036025,2755,2690,2765,2690,268561
20241212,091400,9592744990,2700,2695,2710,2675,150100
20241212,091300,9189033195,2700,2730,2750,2695,271498
20241212,091200,8447257325,2730,2730,2740,2670,261440
20241212,091100,7739540245,2725,2710,2750,2695,378161
20241212,091000,6712007840,2710,2710,2710,2710,0
20241212,090900,6712007840,2710,2675,2710,2660,318551
20241212,090800,5853701150,2675,2660,2695,2635,255017
20241212,090700,5172396845,2665,2610,2690,2595,422967
20241212,090600,4049506165,2610,2550,2630,2550,462576
20241212,090500,2849496385,2550,2500,2575,2500,168414
20241212,090400,2422320100,2495,2550,2550,2495,179620
20241212,090300,1970050715,2550,2460,2555,2460,274815
20241212,090200,1279783205,2460,2455,2470,2440,84782
20241212,090100,1071581540,2445,2420,2455,2420,103360
20241212,090000,818774500,2420,2465,2480,2405,333956