stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183400,139006598470,3340,3340,3340,3340,202363
20241213,183300,139006598470,3340,3340,3340,3340,0
20241213,183200,139006598470,3340,3340,3340,3340,0
20241213,183100,139006598470,3340,3340,3340,3340,0
20241213,183000,139006598470,3340,3340,3340,3340,0
20241213,182900,139006598470,3340,3340,3340,3340,0
20241213,182800,139006598470,3340,3340,3340,3340,0
20241213,182700,139006598470,3340,3340,3340,3340,0
20241213,182600,139006598470,3340,3340,3340,3340,0
20241213,182500,139006598470,3340,3340,3340,3340,0
20241213,182400,139006598470,3340,3340,3340,3340,0
20241213,182300,139006598470,3340,3340,3340,3340,0
20241213,182200,139006598470,3340,3340,3340,3340,0
20241213,182100,139006598470,3340,3340,3340,3340,0
20241213,182000,139006598470,3340,3340,3340,3340,0
20241213,181900,139006598470,3340,3340,3340,3340,0
20241213,181800,139006598470,3340,3340,3340,3340,0
20241213,181700,139006598470,3340,3340,3340,3340,0
20241213,181600,139006598470,3340,3340,3340,3340,0
20241213,181500,139006598470,3340,3340,3340,3340,0
20241213,181400,139006598470,3340,3340,3340,3340,0
20241213,181300,139006598470,3340,3340,3340,3340,0
20241213,181200,139006598470,3340,3340,3340,3340,0
20241213,181100,139006598470,3340,3340,3340,3340,0
20241213,181000,139006598470,3340,3340,3340,3340,0
20241213,180900,139006598470,3340,3340,3340,3340,0
20241213,180800,139006598470,3340,3340,3340,3340,0
20241213,180700,139006598470,3340,3340,3340,3340,0
20241213,180600,139006598470,3340,3340,3340,3340,0
20241213,180500,139006598470,3340,3340,3340,3340,0
20241213,180400,139006598470,3340,3340,3340,3340,202363
20241213,180300,139006598470,3340,3340,3340,3340,0
20241213,180200,139006598470,3340,3340,3340,3340,0
20241213,180100,139006598470,3340,3340,3340,3340,0
20241213,180000,139006598470,3340,3340,3340,3340,0
20241213,175900,139006598470,3340,3340,3340,3340,0
20241213,175800,139006598470,3340,3340,3340,3340,0
20241213,175700,139006598470,3340,3340,3340,3340,0
20241213,175600,139006598470,3340,3340,3340,3340,0
20241213,175500,139006598470,3340,3340,3340,3340,0
20241213,175400,139006598470,3340,3340,3340,3340,0
20241213,175300,139006598470,3340,3340,3340,3340,0
20241213,175200,139006598470,3340,3340,3340,3340,0
20241213,175100,139006598470,3340,3340,3340,3340,0
20241213,175000,139006598470,3340,3340,3340,3340,0
20241213,174900,139006598470,3340,3340,3340,3340,0
20241213,174800,139006598470,3340,3340,3340,3340,0
20241213,174700,139006598470,3340,3340,3340,3340,0
20241213,174600,139006598470,3340,3340,3340,3340,0
20241213,174500,139006598470,3340,3340,3340,3340,0
20241213,174400,139006598470,3340,3340,3340,3340,0
20241213,174300,139006598470,3340,3340,3340,3340,0
20241213,174200,139006598470,3340,3340,3340,3340,0
20241213,174100,139006598470,3340,3340,3340,3340,0
20241213,174000,139006598470,3340,3340,3340,3340,0
20241213,173900,139006598470,3340,3340,3340,3340,0
20241213,173800,139006598470,3340,3340,3340,3340,0
20241213,173700,139006598470,3340,3340,3340,3340,0
20241213,173600,139006598470,3340,3340,3340,3340,0
20241213,173500,139006598470,3340,3340,3340,3340,0
20241213,173400,139006598470,3340,3340,3340,3340,202363
20241213,173300,139006598470,3340,3340,3340,3340,0
20241213,173200,139006598470,3340,3340,3340,3340,0
20241213,173100,139006598470,3340,3340,3340,3340,0
20241213,173000,139006598470,3340,3340,3340,3340,0
20241213,172900,139006598470,3340,3340,3340,3340,0
20241213,172800,139006598470,3340,3340,3340,3340,0
20241213,172700,139006598470,3340,3340,3340,3340,0
20241213,172600,139006598470,3340,3340,3340,3340,0
20241213,172500,139006598470,3340,3340,3340,3340,0
20241213,172400,139006598470,3340,3340,3340,3340,0
20241213,172300,139006598470,3340,3340,3340,3340,0
20241213,172200,139006598470,3340,3340,3340,3340,0
20241213,172100,139006598470,3340,3340,3340,3340,0
20241213,172000,139006598470,3340,3340,3340,3340,0
20241213,171900,139006598470,3340,3340,3340,3340,0
20241213,171800,139006598470,3340,3340,3340,3340,0
20241213,171700,139006598470,3340,3340,3340,3340,0
20241213,171600,139006598470,3340,3340,3340,3340,0
20241213,171500,139006598470,3340,3340,3340,3340,0
20241213,171400,139006598470,3340,3340,3340,3340,0
20241213,171300,139006598470,3340,3340,3340,3340,0
20241213,171200,139006598470,3340,3340,3340,3340,0
20241213,171100,139006598470,3340,3340,3340,3340,0
20241213,171000,139006598470,3340,3340,3340,3340,0
20241213,170900,139006598470,3340,3340,3340,3340,0
20241213,170800,139006598470,3340,3340,3340,3340,0
20241213,170700,139006598470,3340,3340,3340,3340,0
20241213,170600,139006598470,3340,3340,3340,3340,0
20241213,170500,139006598470,3340,3340,3340,3340,0
20241213,170400,139006598470,3340,3340,3340,3340,202363
20241213,170300,139006598470,3340,3340,3340,3340,0
20241213,170200,139006598470,3340,3340,3340,3340,0
20241213,170100,139006598470,3340,3340,3340,3340,0
20241213,170000,139006598470,3340,3340,3340,3340,0
20241213,165900,139006598470,3340,3340,3340,3340,0
20241213,165800,139006598470,3340,3340,3340,3340,0
20241213,165700,139006598470,3340,3340,3340,3340,0
20241213,165600,139006598470,3340,3340,3340,3340,0
20241213,165500,139006598470,3340,3340,3340,3340,0
20241213,165400,139006598470,3340,3340,3340,3340,0
20241213,165300,139006598470,3340,3340,3340,3340,0
20241213,165200,139006598470,3340,3340,3340,3340,0
20241213,165100,139006598470,3340,3340,3340,3340,0
20241213,165000,139006598470,3340,3340,3340,3340,0
20241213,164900,139006598470,3340,3340,3340,3340,0
20241213,164800,139006598470,3340,3340,3340,3340,0
20241213,164700,139006598470,3340,3340,3340,3340,0
20241213,164600,139006598470,3340,3340,3340,3340,0
20241213,164500,139006598470,3340,3340,3340,3340,0
20241213,164400,139006598470,3340,3340,3340,3340,0
20241213,164300,139006598470,3340,3340,3340,3340,0
20241213,164200,139006598470,3340,3340,3340,3340,0
20241213,164100,139006598470,3340,3340,3340,3340,0
20241213,164000,139006598470,3340,3340,3340,3340,0
20241213,163900,139006598470,3340,3340,3340,3340,0
20241213,163800,139006598470,3340,3340,3340,3340,0
20241213,163700,139006598470,3340,3340,3340,3340,0
20241213,163600,139006598470,3340,3340,3340,3340,0
20241213,163500,139006598470,3340,3340,3340,3340,0
20241213,163400,139006598470,3340,3340,3340,3340,202363
20241213,163300,139006598470,3340,3340,3340,3340,0
20241213,163200,139006598470,3340,3340,3340,3340,0
20241213,163100,139006598470,3340,3340,3340,3340,0
20241213,163000,139006598470,3340,3340,3340,3340,0
20241213,162900,139006598470,3340,3340,3340,3340,0
20241213,162800,139006598470,3340,3340,3340,3340,0
20241213,162700,139006598470,3340,3340,3340,3340,0
20241213,162600,139006598470,3340,3340,3340,3340,0
20241213,162500,139006598470,3340,3340,3340,3340,0
20241213,162400,139006598470,3340,3340,3340,3340,0
20241213,162300,139006598470,3340,3340,3340,3340,0
20241213,162200,139006598470,3340,3340,3340,3340,0
20241213,162100,139006598470,3340,3340,3340,3340,0
20241213,162000,139006598470,3340,3340,3340,3340,0
20241213,161900,139006598470,3340,3340,3340,3340,0
20241213,161800,139006598470,3340,3340,3340,3340,0
20241213,161700,139006598470,3340,3340,3340,3340,0
20241213,161600,139006598470,3340,3340,3340,3340,0
20241213,161500,139006598470,3340,3340,3340,3340,0
20241213,161400,139006598470,3340,3340,3340,3340,0
20241213,161300,139006598470,3340,3340,3340,3340,0
20241213,161200,139006598470,3340,3340,3340,3340,0
20241213,161100,139006598470,3340,3340,3340,3340,0
20241213,161000,139006598470,3340,3340,3340,3340,0
20241213,160900,139006598470,3340,3340,3340,3340,0
20241213,160800,139006598470,3340,3340,3340,3340,0
20241213,160700,139006598470,3340,3340,3340,3340,0
20241213,160600,139006598470,3340,3340,3340,3340,0
20241213,160500,139006598470,3340,3340,3340,3340,0
20241213,160400,139006598470,3340,3340,3340,3340,202363
20241213,160300,139006598470,3340,3340,3340,3340,0
20241213,160200,139006598470,3340,3340,3340,3340,0
20241213,160100,139006598470,3340,3340,3340,3340,0
20241213,160000,139006598470,3340,3340,3340,3340,0
20241213,155900,139006598470,3340,3340,3340,3340,0
20241213,155800,139006598470,3340,3340,3340,3340,0
20241213,155700,139006598470,3340,3340,3340,3340,0
20241213,155600,139006598470,3340,3340,3340,3340,0
20241213,155500,139006598470,3340,3340,3340,3340,0
20241213,155400,139006598470,3340,3340,3340,3340,0
20241213,155300,139006598470,3340,3340,3340,3340,0
20241213,155200,139006598470,3340,3340,3340,3340,0
20241213,155100,139006598470,3340,3340,3340,3340,0
20241213,155000,139006598470,3340,3340,3340,3340,0
20241213,154900,139006598470,3340,3340,3340,3340,0
20241213,154800,139006598470,3340,3340,3340,3340,0
20241213,154700,139006598470,3340,3340,3340,3340,0
20241213,154600,139006598470,3340,3340,3340,3340,0
20241213,154500,139006598470,3340,3340,3340,3340,0
20241213,154400,139006598470,3340,3340,3340,3340,0
20241213,154300,139006598470,3340,3340,3340,3340,0
20241213,154200,139006598470,3340,3340,3340,3340,0
20241213,154100,139006598470,3340,3340,3340,3340,0
20241213,154000,139006598470,3340,3340,3340,3340,0
20241213,153900,139006598470,3340,3340,3340,3340,0
20241213,153800,139006598470,3340,3340,3340,3340,0
20241213,153700,139006598470,3340,3340,3340,3340,0
20241213,153600,139006598470,3340,3340,3340,3340,0
20241213,153500,139006598470,3340,3340,3340,3340,0
20241213,153400,139006598470,3340,3340,3340,3340,202363
20241213,153300,139006598470,3340,3340,3340,3340,0
20241213,153200,139006598470,3340,3340,3340,3340,0
20241213,153100,139006598470,3340,3340,3340,3340,0
20241213,153000,139006598470,3340,3340,3340,3340,202363
20241213,152900,138330706050,3335,3335,3335,3335,0
20241213,152800,138330706050,3335,3335,3335,3335,0
20241213,152700,138330706050,3335,3335,3335,3335,0
20241213,152600,138330706050,3335,3335,3335,3335,0
20241213,152500,138330706050,3335,3335,3335,3335,0
20241213,152400,138330706050,3335,3335,3335,3335,0
20241213,152300,138330706050,3335,3335,3335,3335,0
20241213,152200,138330706050,3335,3335,3335,3335,0
20241213,152100,138330706050,3335,3335,3335,3335,0
20241213,152000,138330706050,3335,3335,3335,3335,0
20241213,151900,138330706050,3335,3320,3335,3310,106348
20241213,151800,137977244150,3315,3320,3325,3315,45299
20241213,151700,137826922310,3320,3320,3325,3315,39357
20241213,151600,137696260530,3325,3325,3330,3325,30787
20241213,151500,137593844475,3325,3340,3340,3325,45812
20241213,151400,137441123950,3340,3340,3345,3330,40170
20241213,151300,137307105835,3340,3325,3345,3325,24159
20241213,151200,137226511940,3325,3320,3330,3320,15761
20241213,151100,137174122730,3320,3335,3335,3320,12534
20241213,151000,137132457745,3320,3330,3345,3320,46353
20241213,150900,136977972335,3330,3310,3330,3305,43549
20241213,150800,136833382855,3310,3300,3310,3295,12256
20241213,150700,136792887370,3300,3300,3305,3295,18068
20241213,150600,136733260250,3295,3305,3310,3295,23357
20241213,150500,136656206895,3310,3315,3320,3310,15263
20241213,150400,136605623985,3320,3300,3320,3295,29037
20241213,150300,136509654220,3295,3310,3310,3295,31503
20241213,150200,136405655465,3315,3305,3320,3300,34454
20241213,150100,136291593055,3305,3305,3310,3300,16920
20241213,150000,136235650940,3305,3290,3310,3285,42378
20241213,145900,136095784875,3285,3300,3305,3285,45027
20241213,145800,135947464115,3300,3305,3320,3285,74466
20241213,145700,135702068860,3305,3330,3335,3280,220503
20241213,145600,134973552965,3330,3320,3335,3320,12484
20241213,145500,134932026130,3320,3325,3330,3320,29267
20241213,145400,134834746370,3325,3330,3340,3320,64653
20241213,145300,134619755810,3330,3340,3345,3325,96252
20241213,145200,134299232800,3335,3350,3355,3335,36434
20241213,145100,134177412025,3355,3350,3365,3350,15112
20241213,145000,134126677020,3350,3350,3360,3350,11618
20241213,144900,134087735160,3355,3350,3355,3350,11664
20241213,144800,134048635395,3350,3355,3360,3350,16536
20241213,144700,133993214895,3360,3360,3365,3355,3058
20241213,144600,133982944095,3360,3370,3370,3360,6590
20241213,144500,133960769160,3375,3360,3375,3360,27972
20241213,144400,133866606910,3360,3345,3360,3335,36888
20241213,144300,133743182460,3345,3345,3350,3345,22698
20241213,144200,133667239625,3345,3355,3355,3345,11669
20241213,144100,133628154185,3350,3350,3355,3345,18426
20241213,144000,133566450635,3350,3345,3350,3340,7302
20241213,143900,133542023375,3350,3360,3360,3340,45645
20241213,143800,133389149580,3360,3360,3360,3350,24300
20241213,143700,133307634480,3360,3365,3370,3355,23098
20241213,143600,133229977660,3365,3370,3375,3360,10594
20241213,143500,133194300555,3375,3365,3375,3360,21362
20241213,143400,133122436875,3370,3360,3370,3360,9939
20241213,143300,133088989250,3365,3370,3370,3360,21239
20241213,143200,133017578755,3365,3365,3365,3360,45651
20241213,143100,132864072570,3370,3365,3370,3365,9613
20241213,143000,132831707600,3370,3360,3380,3360,28228
20241213,142900,132736611870,3360,3375,3380,3360,32737
20241213,142800,132626353760,3375,3380,3385,3370,37566
20241213,142700,132499540845,3380,3390,3395,3380,21967
20241213,142600,132425120440,3390,3410,3415,3390,64929
20241213,142500,132204233420,3415,3405,3425,3400,133103
20241213,142400,131749922460,3405,3390,3405,3385,74298
20241213,142300,131497521900,3390,3385,3390,3385,15791
20241213,142200,131444015255,3385,3375,3390,3365,36756
20241213,142100,131319817410,3370,3375,3380,3370,9903
20241213,142000,131286402495,3375,3375,3385,3370,19111
20241213,141900,131221875190,3375,3380,3380,3370,13216
20241213,141800,131177248185,3380,3370,3380,3370,27733
20241213,141700,131083670710,3370,3355,3370,3355,17551
20241213,141600,131024713070,3355,3365,3365,3355,15096
20241213,141500,130973968885,3360,3370,3370,3355,27993
20241213,141400,130879884745,3370,3360,3370,3360,11406
20241213,141300,130841534150,3360,3365,3375,3360,20895
20241213,141200,130771196450,3360,3365,3370,3360,9146
20241213,141100,130740412340,3370,3370,3375,3360,22409
20241213,141000,130664916465,3370,3360,3370,3355,12344
20241213,140900,130623433790,3360,3350,3360,3345,16105
20241213,140800,130569465875,3355,3355,3360,3345,37001
20241213,140700,130445502600,3355,3370,3370,3355,30353
20241213,140600,130343468680,3365,3370,3375,3365,13404
20241213,140500,130298288445,3370,3380,3380,3370,13856
20241213,140400,130251553805,3380,3385,3390,3365,51303
20241213,140300,130078338210,3390,3390,3395,3380,15450
20241213,140200,130025995915,3390,3395,3395,3380,28527
20241213,140100,129929354605,3395,3400,3410,3395,31344
20241213,140000,129822755170,3400,3405,3410,3390,38273
20241213,135900,129692627500,3405,3405,3410,3395,23847
20241213,135800,129611496555,3410,3395,3410,3385,47328
20241213,135700,129450709100,3395,3390,3400,3385,21664
20241213,135600,129377200470,3390,3375,3390,3375,14844
20241213,135500,129326933145,3380,3385,3385,3375,18195
20241213,135400,129265424085,3380,3380,3390,3380,17150
20241213,135300,129207418705,3380,3400,3400,3375,74512
20241213,135200,128955077745,3405,3420,3425,3385,88286
20241213,135100,128654981745,3420,3385,3430,3385,371130
20241213,135000,127391017595,3385,3370,3385,3370,62568
20241213,134900,127179735830,3370,3360,3370,3350,43783
20241213,134800,127032540835,3355,3355,3355,3350,6900
20241213,134700,127009397825,3350,3355,3355,3350,6836
20241213,134600,126986479730,3350,3355,3355,3350,8144
20241213,134500,126959193845,3350,3350,3350,3345,10685
20241213,134400,126923411395,3350,3350,3355,3345,18512
20241213,134300,126861374115,3350,3340,3350,3340,16317
20241213,134200,126806818930,3340,3340,3340,3335,7654
20241213,134100,126781283880,3340,3340,3345,3335,8441
20241213,134000,126753090590,3340,3345,3345,3335,4808
20241213,133900,126737038075,3345,3340,3345,3335,12830
20241213,133800,126694190270,3340,3345,3345,3335,12944
20241213,133700,126651012180,3340,3335,3345,3335,8057
20241213,133600,126624125645,3330,3340,3340,3330,19359
20241213,133500,126559565745,3335,3340,3350,3335,16806
20241213,133400,126503416060,3340,3350,3350,3340,14581
20241213,133300,126454670050,3350,3350,3350,3345,9102
20241213,133200,126424191135,3350,3335,3350,3335,55020
20241213,133100,126240490365,3330,3335,3340,3330,31786
20241213,133000,126134572085,3335,3345,3350,3335,36398
20241213,132900,126013138130,3350,3340,3350,3340,12488
20241213,132800,125971405090,3340,3345,3350,3340,5481
20241213,132700,125953074765,3345,3350,3355,3345,7695
20241213,132600,125927315675,3345,3350,3350,3335,25646
20241213,132500,125841613005,3350,3345,3360,3345,14735
20241213,132400,125792234090,3340,3340,3345,3340,9211
20241213,132300,125761466545,3340,3345,3350,3335,33441
20241213,132200,125649761630,3345,3345,3350,3340,31478
20241213,132100,125544566300,3350,3350,3355,3345,8880
20241213,132000,125514821660,3350,3355,3365,3350,10556
20241213,131900,125479370340,3355,3360,3370,3355,14430
20241213,131800,125430822685,3360,3350,3360,3350,6581
20241213,131700,125408763375,3350,3345,3355,3345,14819
20241213,131600,125359149560,3345,3355,3360,3345,8947
20241213,131500,125329172475,3355,3350,3360,3350,14176
20241213,131400,125281660465,3350,3360,3360,3350,12300
20241213,131300,125240383085,3360,3370,3370,3360,11918
20241213,131200,125200301665,3375,3370,3375,3365,11337
20241213,131100,125162102600,3370,3375,3375,3365,15315
20241213,131000,125110494005,3370,3365,3375,3365,17981
20241213,130900,125049905165,3370,3375,3380,3365,30780
20241213,130800,124946069125,3375,3365,3380,3345,48499
20241213,130700,124782929365,3365,3360,3370,3360,26651
20241213,130600,124693219490,3365,3355,3370,3350,35865
20241213,130500,124572650255,3355,3320,3365,3320,80742
20241213,130400,124302628930,3330,3320,3335,3310,51311
20241213,130300,124132245075,3310,3350,3355,3300,332663
20241213,130200,123025176985,3350,3380,3380,3350,89141
20241213,130100,122725295345,3380,3385,3385,3370,25469
20241213,130000,122639305535,3380,3390,3390,3370,73547
20241213,125900,122390771555,3385,3370,3395,3370,38045
20241213,125800,122261931050,3380,3365,3385,3360,42689
20241213,125700,122118275545,3365,3370,3380,3365,35860
20241213,125600,121997544100,3370,3375,3385,3370,11637
20241213,125500,121958256105,3375,3385,3390,3365,39905
20241213,125400,121823712150,3385,3375,3390,3375,16926
20241213,125300,121766473625,3380,3385,3390,3375,23074
20241213,125200,121688457850,3385,3395,3395,3380,37052
20241213,125100,121562928500,3390,3405,3405,3390,48045
20241213,125000,121399716680,3405,3385,3405,3380,144853
20241213,124900,120907487785,3385,3385,3385,3375,28332
20241213,124800,120811701785,3385,3370,3385,3370,32737
20241213,124700,120701085590,3375,3350,3375,3345,38482
20241213,124600,120571655165,3350,3360,3360,3350,23181
20241213,124500,120493954730,3360,3365,3365,3350,32069
20241213,124400,120386340650,3365,3365,3375,3360,31098
20241213,124300,120281587385,3365,3355,3365,3345,15133
20241213,124200,120230804765,3350,3345,3355,3340,63542
20241213,124100,120018099160,3345,3355,3360,3345,40993
20241213,124000,119880786325,3355,3365,3370,3350,37049
20241213,123900,119756311930,3365,3370,3380,3365,28006
20241213,123800,119661934335,3375,3380,3390,3370,78966
20241213,123700,119394974375,3380,3380,3380,3365,49199
20241213,123600,119228952435,3375,3365,3380,3365,45226
20241213,123500,119076517800,3365,3360,3370,3350,38083
20241213,123400,118948573200,3355,3355,3365,3350,67088
20241213,123300,118723296375,3350,3340,3355,3335,50831
20241213,123200,118553322880,3345,3330,3345,3325,74777
20241213,123100,118303910245,3335,3360,3360,3330,88538
20241213,123000,118008053420,3355,3355,3380,3350,120611
20241213,122900,117601992110,3355,3370,3375,3340,147979
20241213,122800,117105886500,3370,3365,3375,3360,59571
20241213,122700,116905394850,3370,3380,3380,3350,181323
20241213,122600,116296326235,3380,3385,3385,3365,198344
20241213,122500,115627631495,3380,3390,3390,3375,131377
20241213,122400,115183507500,3395,3385,3400,3380,45585
20241213,122300,115028930485,3385,3390,3400,3380,61329
20241213,122200,114821073965,3390,3405,3410,3380,112370
20241213,122100,114440355565,3405,3425,3425,3385,184402
20241213,122000,113813836855,3425,3415,3425,3405,69594
20241213,121900,113576437015,3415,3425,3430,3415,45864
20241213,121800,113419613115,3425,3425,3430,3420,18113
20241213,121700,113357607860,3425,3430,3440,3425,42130
20241213,121600,113212985010,3425,3425,3430,3400,196738
20241213,121500,112541961785,3430,3440,3440,3420,60043
20241213,121400,112336159900,3430,3445,3455,3430,57286
20241213,121300,112138887070,3450,3435,3450,3430,22236
20241213,121200,112062321540,3435,3430,3440,3420,36912
20241213,121100,111935776345,3430,3440,3445,3425,34574
20241213,121000,111816914105,3445,3425,3450,3420,74380
20241213,120900,111561906830,3425,3460,3460,3425,88869
20241213,120800,111256419790,3455,3445,3460,3440,32633
20241213,120700,111143743420,3440,3440,3455,3435,43855
20241213,120600,110992643705,3440,3450,3455,3425,78051
20241213,120500,110724437215,3455,3435,3455,3435,67711
20241213,120400,110491395640,3440,3455,3460,3410,248621
20241213,120300,109638033200,3460,3470,3475,3445,98110
20241213,120200,109299005755,3470,3485,3490,3470,60251
20241213,120100,109089470885,3485,3490,3495,3480,71718
20241213,120000,108839329890,3490,3465,3490,3455,74992
20241213,115900,108578408230,3460,3465,3485,3455,77134
20241213,115800,108310557275,3470,3460,3475,3445,136440
20241213,115700,107839160265,3455,3490,3490,3455,117591
20241213,115600,107430983610,3485,3470,3490,3460,102221
20241213,115500,107076139205,3465,3490,3490,3460,216560
20241213,115400,106324114670,3495,3490,3510,3490,150058
20241213,115300,105799042800,3485,3525,3530,3480,317108
20241213,115200,104688460575,3525,3540,3555,3525,102756
20241213,115100,104324739910,3540,3510,3555,3505,162002
20241213,115000,103752059485,3510,3525,3545,3510,170688
20241213,114900,103149514315,3530,3545,3570,3515,221378
20241213,114800,102366525875,3540,3565,3590,3535,199779
20241213,114700,101654339740,3565,3580,3585,3555,185162
20241213,114600,100993605375,3570,3605,3620,3570,299880
20241213,114500,99914753520,3605,3590,3615,3575,304490
20241213,114400,98818643695,3590,3595,3610,3575,371729
20241213,114300,97483026885,3595,3565,3615,3560,411973
20241213,114200,96004696960,3560,3530,3575,3525,358275
20241213,114100,94730249170,3525,3565,3570,3510,371058
20241213,114000,93418371700,3565,3565,3575,3540,255000
20241213,113900,92511274810,3565,3575,3600,3540,504475
20241213,113800,90707943305,3575,3480,3585,3470,1032717
20241213,113700,87047077545,3480,3465,3485,3465,129954
20241213,113600,86595708845,3470,3485,3490,3450,250426
20241213,113500,85726628540,3485,3430,3495,3425,317020
20241213,113400,84627367300,3425,3430,3455,3420,135725
20241213,113300,84160310875,3435,3415,3435,3400,224858
20241213,113200,83392130815,3415,3425,3475,3410,297665
20241213,113100,82366389055,3430,3430,3450,3420,196224
20241213,113000,81692232475,3425,3450,3480,3425,247947
20241213,112900,80836691360,3450,3415,3495,3415,894683
20241213,112800,77737808160,3420,3410,3440,3405,532726
20241213,112700,75915239720,3415,3365,3430,3340,643903
20241213,112600,73724871165,3360,3320,3380,3315,193231
20241213,112500,73076379380,3320,3345,3345,3315,65066
20241213,112400,72859744640,3345,3305,3345,3300,108984
20241213,112300,72497429870,3305,3295,3310,3295,10804
20241213,112200,72461755860,3300,3290,3300,3290,13375
20241213,112100,72417693465,3295,3300,3300,3290,12607
20241213,112000,72376167040,3295,3285,3300,3285,4402
20241213,111900,72361656505,3300,3310,3310,3280,31118
20241213,111800,72258954825,3305,3300,3320,3295,32082
20241213,111700,72152886980,3300,3280,3300,3275,37063
20241213,111600,72031215555,3285,3285,3285,3280,10781
20241213,111500,71995847595,3290,3295,3295,3285,9384
20241213,111400,71964996950,3295,3295,3300,3290,3328
20241213,111300,71954032660,3300,3295,3300,3285,35902
20241213,111200,71835929950,3285,3295,3295,3285,5371
20241213,111100,71818274370,3290,3275,3295,3275,49457
20241213,111000,71655983005,3275,3275,3280,3270,59056
20241213,110900,71462476895,3280,3280,3285,3275,35564
20241213,110800,71345828510,3285,3295,3295,3280,11700
20241213,110700,71307354260,3290,3300,3300,3285,15919
20241213,110600,71254937255,3295,3290,3300,3290,12576
20241213,110500,71213491450,3295,3295,3295,3285,10240
20241213,110400,71179789305,3290,3300,3305,3285,18931
20241213,110300,71117355370,3295,3275,3300,3270,36705
20241213,110200,70996909285,3275,3285,3285,3275,34682
20241213,110100,70883196760,3285,3295,3300,3280,30019
20241213,110000,70784470325,3295,3295,3300,3275,37657
20241213,105900,70660908775,3290,3280,3300,3275,15624
20241213,105800,70609553475,3280,3285,3295,3280,47394
20241213,105700,70453968480,3285,3300,3300,3285,28782
20241213,105600,70359130060,3295,3320,3320,3290,59638
20241213,105500,70162324315,3315,3320,3335,3310,32979
20241213,105400,70052662530,3325,3300,3325,3290,40130
20241213,105300,69920166150,3300,3315,3320,3290,101052
20241213,105200,69586503725,3320,3325,3335,3315,64407
20241213,105100,69372394580,3320,3315,3350,3310,138197
20241213,105000,68911341925,3315,3305,3350,3305,194394
20241213,104900,68264253350,3310,3290,3310,3290,53728
20241213,104800,68086937110,3295,3285,3295,3280,24318
20241213,104700,68006941740,3280,3290,3290,3275,38547
20241213,104600,67880422250,3285,3285,3290,3275,14031
20241213,104500,67834343530,3280,3280,3285,3275,14280
20241213,104400,67787513945,3275,3280,3280,3270,23994
20241213,104300,67708876160,3275,3275,3280,3270,19922
20241213,104200,67643635950,3270,3260,3275,3260,8579
20241213,104100,67615586020,3270,3255,3270,3250,45631
20241213,104000,67467063510,3255,3270,3275,3255,44717
20241213,103900,67321276400,3275,3275,3275,3270,4774
20241213,103800,67305650090,3275,3270,3280,3270,10926
20241213,103700,67269910705,3275,3275,3280,3270,10857
20241213,103600,67234362525,3275,3275,3280,3265,9536
20241213,103500,67203168430,3270,3265,3285,3265,29314
20241213,103400,67107172305,3270,3270,3270,3250,69922
20241213,103300,66879298950,3270,3280,3280,3265,20892
20241213,103200,66810960890,3275,3285,3285,3270,30629
20241213,103100,66710582560,3280,3280,3295,3280,13885
20241213,103000,66664960400,3280,3285,3295,3280,13792
20241213,102900,66619632945,3285,3285,3295,3275,22045
20241213,102800,66547234145,3290,3275,3295,3275,25229
20241213,102700,66464349995,3275,3275,3275,3255,101107
20241213,102600,66134553870,3275,3280,3285,3270,34266
20241213,102500,66022409780,3280,3280,3290,3270,17268
20241213,102400,65965747575,3280,3295,3295,3275,21171
20241213,102300,65896322975,3295,3280,3300,3270,30004
20241213,102200,65797871975,3285,3315,3315,3265,139998
20241213,102100,65337873605,3315,3305,3315,3300,25153
20241213,102000,65254677355,3305,3300,3320,3290,34259
20241213,101900,65141406435,3300,3325,3335,3290,107933
20241213,101800,64784645355,3325,3310,3330,3310,30827
20241213,101700,64682279480,3315,3310,3325,3300,46297
20241213,101600,64528979525,3315,3315,3330,3285,131265
20241213,101500,64095279310,3325,3365,3375,3305,188427
20241213,101400,63466884680,3365,3325,3395,3315,504666
20241213,101300,61764641795,3325,3295,3335,3295,73465
20241213,101200,61521001160,3295,3320,3320,3295,41020
20241213,101100,61385319305,3320,3335,3335,3310,41423
20241213,101000,61247743590,3335,3310,3340,3295,110540
20241213,100900,60880353355,3305,3315,3320,3295,49774
20241213,100800,60715603550,3315,3285,3315,3285,35888
20241213,100700,60597074835,3280,3275,3315,3270,80033
20241213,100600,60333487355,3275,3285,3285,3275,16540
20241213,100500,60279283815,3285,3280,3285,3270,19539
20241213,100400,60215263475,3285,3285,3285,3270,15809
20241213,100300,60163365800,3285,3260,3290,3260,19955
20241213,100200,60098047680,3270,3280,3280,3260,18584
20241213,100100,60037354615,3270,3300,3305,3270,33611
20241213,100000,59926660980,3295,3275,3300,3265,61662
20241213,095900,59724083875,3275,3260,3280,3255,27560
20241213,095800,59634132140,3260,3265,3275,3255,41759
20241213,095700,59497970325,3265,3275,3275,3260,30524
20241213,095600,59398220530,3275,3300,3300,3260,42820
20241213,095500,59258074525,3300,3285,3310,3280,50859
20241213,095400,59090460285,3285,3300,3300,3270,37453
20241213,095300,58967618825,3290,3310,3310,3290,34619
20241213,095200,58853281480,3300,3310,3310,3280,46785
20241213,095100,58699106960,3300,3230,3325,3230,156730
20241213,095000,58183155175,3230,3275,3280,3230,137095
20241213,094900,57736598870,3275,3280,3290,3255,118054
20241213,094800,57350396235,3285,3290,3295,3265,155731
20241213,094700,56840305075,3290,3300,3330,3290,143025
20241213,094600,56367278780,3295,3325,3330,3280,318876
20241213,094500,55313592105,3325,3340,3355,3325,125958
20241213,094400,54893112035,3345,3365,3380,3330,236194
20241213,094300,54100325215,3365,3375,3415,3330,551649
20241213,094200,52238153565,3375,3330,3390,3320,412804
20241213,094100,50846060105,3320,3325,3355,3315,175385
20241213,094000,50261318865,3325,3330,3390,3320,596912
20241213,093900,48257210475,3335,3355,3410,3300,832944
20241213,093800,45458216165,3355,3270,3360,3265,899180
20241213,093700,42470794460,3275,3250,3275,3245,140083
20241213,093600,42013491010,3245,3220,3250,3210,88307
20241213,093500,41727844540,3210,3220,3225,3210,39108
20241213,093400,41602047650,3220,3220,3225,3210,32287
20241213,093300,41498274760,3220,3225,3225,3210,50721
20241213,093200,41335162715,3220,3210,3225,3210,40243
20241213,093100,41205747310,3210,3230,3230,3210,132339
20241213,093000,40779705320,3230,3240,3240,3230,34095
20241213,092900,40669467360,3240,3235,3245,3225,57751
20241213,092800,40482799850,3235,3230,3245,3225,50806
20241213,092700,40318391620,3230,3270,3270,3230,104927
20241213,092600,39977356955,3265,3255,3270,3250,54965
20241213,092500,39798363130,3255,3270,3285,3255,180928
20241213,092400,39206128865,3270,3240,3280,3235,190190
20241213,092300,38585313670,3235,3220,3245,3215,51088
20241213,092200,38420488920,3220,3225,3230,3220,54454
20241213,092100,38245001660,3225,3225,3230,3215,44047
20241213,092000,38103068090,3225,3210,3235,3210,116381
20241213,091900,37728215090,3210,3270,3270,3210,238987
20241213,091800,36955139740,3270,3255,3280,3245,147958
20241213,091700,36472949150,3250,3265,3265,3245,80012
20241213,091600,36212727040,3260,3235,3265,3235,107572
20241213,091500,35862672680,3235,3245,3250,3235,71017
20241213,091400,35632534165,3240,3260,3260,3230,131453
20241213,091300,35205612850,3260,3230,3270,3225,182531
20241213,091200,34611638030,3230,3220,3245,3220,110855
20241213,091100,34253199290,3220,3240,3250,3205,226469
20241213,091000,33522890590,3235,3260,3265,3230,317305
20241213,090900,32493427775,3265,3225,3265,3225,355147
20241213,090800,31339265890,3230,3215,3250,3205,341915
20241213,090700,30233361075,3215,3185,3230,3170,363867
20241213,090600,29068649105,3185,3205,3235,3170,472233
20241213,090500,27555882290,3200,3235,3275,3165,859766
20241213,090400,24795730635,3240,3255,3270,3225,416332
20241213,090300,23444314895,3250,3345,3380,3200,1250927
20241213,090200,19328901120,3345,3400,3435,3340,997183
20241213,090100,15946072775,3405,3445,3550,3375,2261561
20241213,090000,8111861335,3445,3365,3450,3355,2394900