stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184700,32446051234,2250,2250,2250,2250,132721
20241211,184600,32446051234,2250,2250,2250,2250,0
20241211,184500,32446051234,2250,2250,2250,2250,0
20241211,184400,32446051234,2250,2250,2250,2250,0
20241211,184300,32446051234,2250,2250,2250,2250,0
20241211,184200,32446051234,2250,2250,2250,2250,0
20241211,184100,32446051234,2250,2250,2250,2250,0
20241211,184000,32446051234,2250,2250,2250,2250,0
20241211,183900,32446051234,2250,2250,2250,2250,0
20241211,183800,32446051234,2250,2250,2250,2250,0
20241211,183700,32446051234,2250,2250,2250,2250,0
20241211,183600,32446051234,2250,2250,2250,2250,0
20241211,183500,32446051234,2250,2250,2250,2250,0
20241211,183400,32446051234,2250,2250,2250,2250,0
20241211,183300,32446051234,2250,2250,2250,2250,0
20241211,183200,32446051234,2250,2250,2250,2250,0
20241211,183100,32446051234,2250,2250,2250,2250,0
20241211,183000,32446051234,2250,2250,2250,2250,0
20241211,182900,32446051234,2250,2250,2250,2250,0
20241211,182800,32446051234,2250,2250,2250,2250,0
20241211,182700,32446051234,2250,2250,2250,2250,0
20241211,182600,32446051234,2250,2250,2250,2250,0
20241211,182500,32446051234,2250,2250,2250,2250,0
20241211,182400,32446051234,2250,2250,2250,2250,0
20241211,182300,32446051234,2250,2250,2250,2250,0
20241211,182200,32446051234,2250,2250,2250,2250,0
20241211,182100,32446051234,2250,2250,2250,2250,0
20241211,182000,32446051234,2250,2250,2250,2250,0
20241211,181900,32446051234,2250,2250,2250,2250,0
20241211,181800,32446051234,2250,2250,2250,2250,0
20241211,181700,32446051234,2250,2250,2250,2250,132721
20241211,181600,32446051234,2250,2250,2250,2250,0
20241211,181500,32446051234,2250,2250,2250,2250,0
20241211,181400,32446051234,2250,2250,2250,2250,0
20241211,181300,32446051234,2250,2250,2250,2250,0
20241211,181200,32446051234,2250,2250,2250,2250,0
20241211,181100,32446051234,2250,2250,2250,2250,0
20241211,181000,32446051234,2250,2250,2250,2250,0
20241211,180900,32446051234,2250,2250,2250,2250,0
20241211,180800,32446051234,2250,2250,2250,2250,0
20241211,180700,32446051234,2250,2250,2250,2250,0
20241211,180600,32446051234,2250,2250,2250,2250,0
20241211,180500,32446051234,2250,2250,2250,2250,0
20241211,180400,32446051234,2250,2250,2250,2250,0
20241211,180300,32446051234,2250,2250,2250,2250,0
20241211,180200,32446051234,2250,2250,2250,2250,0
20241211,180100,32446051234,2250,2250,2250,2250,0
20241211,180000,32446051234,2250,2250,2250,2250,0
20241211,175900,32446051234,2250,2250,2250,2250,0
20241211,175800,32446051234,2250,2250,2250,2250,0
20241211,175700,32446051234,2250,2250,2250,2250,0
20241211,175600,32446051234,2250,2250,2250,2250,0
20241211,175500,32446051234,2250,2250,2250,2250,0
20241211,175400,32446051234,2250,2250,2250,2250,0
20241211,175300,32446051234,2250,2250,2250,2250,0
20241211,175200,32446051234,2250,2250,2250,2250,0
20241211,175100,32446051234,2250,2250,2250,2250,0
20241211,175000,32446051234,2250,2250,2250,2250,0
20241211,174900,32446051234,2250,2250,2250,2250,0
20241211,174800,32446051234,2250,2250,2250,2250,0
20241211,174700,32446051234,2250,2250,2250,2250,132721
20241211,174600,32446051234,2250,2250,2250,2250,0
20241211,174500,32446051234,2250,2250,2250,2250,0
20241211,174400,32446051234,2250,2250,2250,2250,0
20241211,174300,32446051234,2250,2250,2250,2250,0
20241211,174200,32446051234,2250,2250,2250,2250,0
20241211,174100,32446051234,2250,2250,2250,2250,0
20241211,174000,32446051234,2250,2250,2250,2250,0
20241211,173900,32446051234,2250,2250,2250,2250,0
20241211,173800,32446051234,2250,2250,2250,2250,0
20241211,173700,32446051234,2250,2250,2250,2250,0
20241211,173600,32446051234,2250,2250,2250,2250,0
20241211,173500,32446051234,2250,2250,2250,2250,0
20241211,173400,32446051234,2250,2250,2250,2250,0
20241211,173300,32446051234,2250,2250,2250,2250,0
20241211,173200,32446051234,2250,2250,2250,2250,0
20241211,173100,32446051234,2250,2250,2250,2250,0
20241211,173000,32446051234,2250,2250,2250,2250,0
20241211,172900,32446051234,2250,2250,2250,2250,0
20241211,172800,32446051234,2250,2250,2250,2250,0
20241211,172700,32446051234,2250,2250,2250,2250,0
20241211,172600,32446051234,2250,2250,2250,2250,0
20241211,172500,32446051234,2250,2250,2250,2250,0
20241211,172400,32446051234,2250,2250,2250,2250,0
20241211,172300,32446051234,2250,2250,2250,2250,0
20241211,172200,32446051234,2250,2250,2250,2250,0
20241211,172100,32446051234,2250,2250,2250,2250,0
20241211,172000,32446051234,2250,2250,2250,2250,0
20241211,171900,32446051234,2250,2250,2250,2250,0
20241211,171800,32446051234,2250,2250,2250,2250,0
20241211,171700,32446051234,2250,2250,2250,2250,132721
20241211,171600,32446051234,2250,2250,2250,2250,0
20241211,171500,32446051234,2250,2250,2250,2250,0
20241211,171400,32446051234,2250,2250,2250,2250,0
20241211,171300,32446051234,2250,2250,2250,2250,0
20241211,171200,32446051234,2250,2250,2250,2250,0
20241211,171100,32446051234,2250,2250,2250,2250,0
20241211,171000,32446051234,2250,2250,2250,2250,0
20241211,170900,32446051234,2250,2250,2250,2250,0
20241211,170800,32446051234,2250,2250,2250,2250,0
20241211,170700,32446051234,2250,2250,2250,2250,0
20241211,170600,32446051234,2250,2250,2250,2250,0
20241211,170500,32446051234,2250,2250,2250,2250,0
20241211,170400,32446051234,2250,2250,2250,2250,0
20241211,170300,32446051234,2250,2250,2250,2250,0
20241211,170200,32446051234,2250,2250,2250,2250,0
20241211,170100,32446051234,2250,2250,2250,2250,0
20241211,170000,32446051234,2250,2250,2250,2250,0
20241211,165900,32446051234,2250,2250,2250,2250,0
20241211,165800,32446051234,2250,2250,2250,2250,0
20241211,165700,32446051234,2250,2250,2250,2250,0
20241211,165600,32446051234,2250,2250,2250,2250,0
20241211,165500,32446051234,2250,2250,2250,2250,0
20241211,165400,32446051234,2250,2250,2250,2250,0
20241211,165300,32446051234,2250,2250,2250,2250,0
20241211,165200,32446051234,2250,2250,2250,2250,0
20241211,165100,32446051234,2250,2250,2250,2250,0
20241211,165000,32446051234,2250,2250,2250,2250,0
20241211,164900,32446051234,2250,2250,2250,2250,0
20241211,164800,32446051234,2250,2250,2250,2250,0
20241211,164700,32446051234,2250,2250,2250,2250,132721
20241211,164600,32446051234,2250,2250,2250,2250,0
20241211,164500,32446051234,2250,2250,2250,2250,0
20241211,164400,32446051234,2250,2250,2250,2250,0
20241211,164300,32446051234,2250,2250,2250,2250,0
20241211,164200,32446051234,2250,2250,2250,2250,0
20241211,164100,32446051234,2250,2250,2250,2250,0
20241211,164000,32446051234,2250,2250,2250,2250,0
20241211,163900,32446051234,2250,2250,2250,2250,0
20241211,163800,32446051234,2250,2250,2250,2250,0
20241211,163700,32446051234,2250,2250,2250,2250,0
20241211,163600,32446051234,2250,2250,2250,2250,0
20241211,163500,32446051234,2250,2250,2250,2250,0
20241211,163400,32446051234,2250,2250,2250,2250,0
20241211,163300,32446051234,2250,2250,2250,2250,0
20241211,163200,32446051234,2250,2250,2250,2250,0
20241211,163100,32446051234,2250,2250,2250,2250,0
20241211,163000,32446051234,2250,2250,2250,2250,0
20241211,162900,32446051234,2250,2250,2250,2250,0
20241211,162800,32446051234,2250,2250,2250,2250,0
20241211,162700,32446051234,2250,2250,2250,2250,0
20241211,162600,32446051234,2250,2250,2250,2250,0
20241211,162500,32446051234,2250,2250,2250,2250,0
20241211,162400,32446051234,2250,2250,2250,2250,0
20241211,162300,32446051234,2250,2250,2250,2250,0
20241211,162200,32446051234,2250,2250,2250,2250,0
20241211,162100,32446051234,2250,2250,2250,2250,0
20241211,162000,32446051234,2250,2250,2250,2250,0
20241211,161900,32446051234,2250,2250,2250,2250,0
20241211,161800,32446051234,2250,2250,2250,2250,0
20241211,161700,32446051234,2250,2250,2250,2250,132721
20241211,161600,32446051234,2250,2250,2250,2250,0
20241211,161500,32446051234,2250,2250,2250,2250,0
20241211,161400,32446051234,2250,2250,2250,2250,0
20241211,161300,32446051234,2250,2250,2250,2250,0
20241211,161200,32446051234,2250,2250,2250,2250,0
20241211,161100,32446051234,2250,2250,2250,2250,0
20241211,161000,32446051234,2250,2250,2250,2250,0
20241211,160900,32446051234,2250,2250,2250,2250,0
20241211,160800,32446051234,2250,2250,2250,2250,0
20241211,160700,32446051234,2250,2250,2250,2250,0
20241211,160600,32446051234,2250,2250,2250,2250,0
20241211,160500,32446051234,2250,2250,2250,2250,0
20241211,160400,32446051234,2250,2250,2250,2250,0
20241211,160300,32446051234,2250,2250,2250,2250,0
20241211,160200,32446051234,2250,2250,2250,2250,0
20241211,160100,32446051234,2250,2250,2250,2250,0
20241211,160000,32446051234,2250,2250,2250,2250,0
20241211,155900,32446051234,2250,2250,2250,2250,0
20241211,155800,32446051234,2250,2250,2250,2250,0
20241211,155700,32446051234,2250,2250,2250,2250,0
20241211,155600,32446051234,2250,2250,2250,2250,0
20241211,155500,32446051234,2250,2250,2250,2250,0
20241211,155400,32446051234,2250,2250,2250,2250,0
20241211,155300,32446051234,2250,2250,2250,2250,0
20241211,155200,32446051234,2250,2250,2250,2250,0
20241211,155100,32446051234,2250,2250,2250,2250,0
20241211,155000,32446051234,2250,2250,2250,2250,0
20241211,154900,32446051234,2250,2250,2250,2250,0
20241211,154800,32446051234,2250,2250,2250,2250,0
20241211,154700,32446051234,2250,2250,2250,2250,132721
20241211,154600,32446051234,2250,2250,2250,2250,0
20241211,154500,32446051234,2250,2250,2250,2250,0
20241211,154400,32446051234,2250,2250,2250,2250,0
20241211,154300,32446051234,2250,2250,2250,2250,0
20241211,154200,32446051234,2250,2250,2250,2250,0
20241211,154100,32446051234,2250,2250,2250,2250,0
20241211,154000,32446051234,2250,2250,2250,2250,0
20241211,153900,32446051234,2250,2250,2250,2250,0
20241211,153800,32446051234,2250,2250,2250,2250,0
20241211,153700,32446051234,2250,2250,2250,2250,0
20241211,153600,32446051234,2250,2250,2250,2250,0
20241211,153500,32446051234,2250,2250,2250,2250,0
20241211,153400,32446051234,2250,2250,2250,2250,0
20241211,153300,32446051234,2250,2250,2250,2250,0
20241211,153200,32446051234,2250,2250,2250,2250,0
20241211,153100,32446051234,2250,2250,2250,2250,0
20241211,153000,32446051234,2250,2250,2250,2250,132721
20241211,152900,32147428984,2260,2260,2260,2260,0
20241211,152800,32147428984,2260,2260,2260,2260,0
20241211,152700,32147428984,2260,2260,2260,2260,0
20241211,152600,32147428984,2260,2260,2260,2260,0
20241211,152500,32147428984,2260,2260,2260,2260,0
20241211,152400,32147428984,2260,2260,2260,2260,0
20241211,152300,32147428984,2260,2260,2260,2260,0
20241211,152200,32147428984,2260,2260,2260,2260,0
20241211,152100,32147428984,2260,2260,2260,2260,0
20241211,152000,32147428984,2260,2260,2260,2260,0
20241211,151900,32147428984,2260,2250,2260,2240,46810
20241211,151800,32042045859,2250,2250,2255,2240,41828
20241211,151700,31948102804,2255,2245,2255,2235,35337
20241211,151600,31868889069,2245,2245,2250,2235,28157
20241211,151500,31805807184,2245,2255,2255,2245,12134
20241211,151400,31778546679,2250,2255,2260,2235,39312
20241211,151300,31690257849,2250,2260,2260,2250,12582
20241211,151200,31661911999,2260,2255,2260,2245,19314
20241211,151100,31618435794,2250,2260,2260,2240,39188
20241211,151000,31530290659,2255,2260,2265,2250,24044
20241211,150900,31476041834,2260,2275,2275,2260,18466
20241211,150800,31434238039,2275,2275,2275,2265,17557
20241211,150700,31394406539,2275,2270,2280,2260,17395
20241211,150600,31354918804,2270,2275,2275,2270,7142
20241211,150500,31338684819,2275,2260,2275,2250,19676
20241211,150400,31294188219,2260,2265,2270,2255,21175
20241211,150300,31246254474,2270,2260,2270,2245,22919
20241211,150200,31194596999,2260,2280,2290,2245,86008
20241211,150100,30999706504,2280,2300,2305,2280,70647
20241211,150000,30837962189,2300,2275,2300,2275,55671
20241211,145900,30710426404,2275,2275,2280,2270,8637
20241211,145800,30690760684,2275,2280,2280,2270,14482
20241211,145700,30657812629,2280,2285,2285,2275,10624
20241211,145600,30633589939,2285,2270,2290,2270,13904
20241211,145500,30601875564,2270,2285,2285,2270,48300
20241211,145400,30492040839,2285,2295,2300,2275,46843
20241211,145300,30385214549,2295,2290,2295,2285,18236
20241211,145200,30343432359,2290,2300,2300,2290,18146
20241211,145100,30301787389,2305,2310,2310,2295,31830
20241211,145000,30228550434,2310,2305,2310,2300,40026
20241211,144900,30136302229,2305,2290,2305,2285,28631
20241211,144800,30070529184,2290,2285,2290,2285,14120
20241211,144700,30038212644,2285,2275,2295,2275,33037
20241211,144600,29962688349,2275,2280,2280,2265,27850
20241211,144500,29899374134,2280,2275,2280,2275,9400
20241211,144400,29877968769,2275,2295,2295,2275,16604
20241211,144300,29840060204,2295,2300,2300,2290,9583
20241211,144200,29818054679,2300,2280,2305,2280,22146
20241211,144100,29767200039,2280,2285,2290,2275,23191
20241211,144000,29714320584,2290,2280,2290,2265,63564
20241211,143900,29569525019,2280,2300,2305,2275,61469
20241211,143800,29428877259,2300,2310,2310,2300,18075
20241211,143700,29387232869,2310,2305,2325,2300,34007
20241211,143600,29308660529,2310,2320,2320,2300,40195
20241211,143500,29215823409,2320,2325,2330,2320,33658
20241211,143400,29137643764,2325,2310,2330,2305,95197
20241211,143300,28916538669,2310,2315,2315,2305,33203
20241211,143200,28839798294,2305,2310,2320,2300,124164
20241211,143100,28552518934,2300,2285,2310,2285,159662
20241211,143000,28185924369,2280,2275,2285,2270,23501
20241211,142900,28132428639,2275,2270,2275,2270,8709
20241211,142800,28112655389,2270,2280,2285,2270,7594
20241211,142700,28095375999,2280,2285,2285,2280,2909
20241211,142600,28088742369,2285,2285,2285,2280,13563
20241211,142500,28057768049,2285,2275,2285,2275,35563
20241211,142400,27976708524,2275,2275,2280,2270,10862
20241211,142300,27952008024,2275,2280,2280,2270,17924
20241211,142200,27911237054,2275,2285,2285,2275,11437
20241211,142100,27885173734,2280,2285,2285,2280,20315
20241211,142000,27838850749,2285,2280,2285,2275,14981
20241211,141900,27804684929,2280,2270,2280,2270,10690
20241211,141800,27780368499,2270,2280,2285,2270,21558
20241211,141700,27731211649,2280,2270,2290,2255,144525
20241211,141600,27402386744,2270,2270,2275,2260,17185
20241211,141500,27363406384,2260,2255,2275,2255,36800
20241211,141400,27279983094,2255,2260,2265,2255,7379
20241211,141300,27263323389,2265,2255,2270,2255,51322
20241211,141200,27147307664,2255,2250,2255,2250,19895
20241211,141100,27102536839,2250,2255,2255,2250,4320
20241211,141000,27092812854,2255,2255,2255,2240,34860
20241211,140900,27014430404,2255,2255,2255,2250,5927
20241211,140800,27001084989,2250,2250,2255,2245,22029
20241211,140700,26951470069,2250,2245,2250,2245,5352
20241211,140600,26939432614,2245,2250,2250,2240,1776
20241211,140500,26935443289,2235,2255,2255,2235,21186
20241211,140400,26887966534,2255,2250,2255,2245,12103
20241211,140300,26860719609,2245,2255,2255,2245,17857
20241211,140200,26820499544,2255,2255,2260,2250,13380
20241211,140100,26790327714,2255,2250,2260,2245,19410
20241211,140000,26746572734,2245,2260,2265,2245,26414
20241211,135900,26687030864,2265,2260,2265,2255,17436
20241211,135800,26647628094,2260,2255,2265,2255,19614
20241211,135700,26603276509,2255,2245,2265,2245,63786
20241211,135600,26459259274,2245,2255,2260,2245,28108
20241211,135500,26395963454,2260,2255,2260,2245,43296
20241211,135400,26298394394,2255,2255,2260,2250,54369
20241211,135300,26175823289,2260,2220,2265,2220,109129
20241211,135200,25930677634,2225,2235,2235,2220,27324
20241211,135100,25869785999,2235,2235,2235,2230,16996
20241211,135000,25831823714,2230,2225,2240,2225,58753
20241211,134900,25700655009,2225,2215,2225,2210,31990
20241211,134800,25629703419,2215,2200,2220,2195,34919
20241211,134700,25552541654,2195,2210,2210,2195,12232
20241211,134600,25525580854,2210,2205,2210,2205,10115
20241211,134500,25503235879,2205,2210,2210,2200,8199
20241211,134400,25485150304,2205,2225,2225,2180,48966
20241211,134300,25377069219,2220,2220,2230,2210,79731
20241211,134200,25199771884,2230,2205,2235,2200,92330
20241211,134100,24994657999,2200,2205,2205,2200,5343
20241211,134000,24982896659,2205,2195,2205,2195,2441
20241211,133900,24977521524,2195,2205,2205,2195,21629
20241211,133800,24929945399,2200,2205,2205,2200,3857
20241211,133700,24921446384,2200,2200,2205,2200,5526
20241211,133600,24909288079,2205,2200,2205,2195,9454
20241211,133500,24888495369,2205,2210,2215,2205,36716
20241211,133400,24807383774,2210,2190,2220,2190,84786
20241211,133300,24620271614,2185,2190,2190,2180,5912
20241211,133200,24607351954,2190,2185,2190,2185,8256
20241211,133100,24589294629,2185,2180,2185,2175,10987
20241211,133000,24565338719,2185,2180,2185,2180,8455
20241211,132900,24546906114,2180,2180,2185,2175,7302
20241211,132800,24530989069,2180,2175,2180,2175,1253
20241211,132700,24528263784,2170,2175,2180,2170,4119
20241211,132600,24519321769,2175,2175,2175,2175,2168
20241211,132500,24514606369,2175,2180,2190,2175,9986
20241211,132400,24492794384,2180,2175,2185,2170,8261
20241211,132300,24474801134,2175,2175,2175,2165,2596
20241211,132200,24469176049,2175,2165,2180,2165,17114
20241211,132100,24432070664,2165,2170,2170,2165,6058
20241211,132000,24418955004,2170,2170,2170,2165,12055
20241211,131900,24392854384,2165,2170,2170,2165,3175
20241211,131800,24385978564,2170,2175,2175,2165,3807
20241211,131700,24377733404,2165,2180,2180,2165,3369
20241211,131600,24370420139,2180,2180,2180,2165,10141
20241211,131500,24348374059,2180,2175,2180,2165,3503
20241211,131400,24340762189,2175,2170,2175,2165,4715
20241211,131300,24330535079,2170,2170,2170,2160,23536
20241211,131200,24279584504,2170,2180,2180,2170,5809
20241211,131100,24266967584,2180,2175,2185,2170,4698
20241211,131000,24256745709,2175,2175,2175,2170,1438
20241211,130900,24253624824,2175,2170,2175,2170,3459
20241211,130800,24246105879,2170,2175,2175,2170,6520
20241211,130700,24231957459,2175,2185,2185,2170,16585
20241211,130600,24195874044,2185,2170,2185,2170,5560
20241211,130500,24183761919,2170,2180,2185,2170,11137
20241211,130400,24159548424,2180,2195,2195,2175,8841
20241211,130300,24140269589,2195,2185,2200,2180,7812
20241211,130200,24123129409,2180,2170,2180,2165,10913
20241211,130100,24099440349,2165,2170,2180,2165,5339
20241211,130000,24087848339,2175,2170,2180,2170,7553
20241211,125900,24071435274,2175,2175,2180,2160,31223
20241211,125800,24003736124,2175,2190,2190,2170,28863
20241211,125700,23940836999,2190,2205,2205,2180,36217
20241211,125600,23861443349,2195,2195,2205,2195,25011
20241211,125500,23806421444,2195,2195,2200,2190,10108
20241211,125400,23784211664,2195,2190,2195,2185,6086
20241211,125300,23770884104,2190,2190,2195,2175,4434
20241211,125200,23761182944,2195,2185,2195,2180,5785
20241211,125100,23748517164,2185,2180,2185,2180,1241
20241211,125000,23745808629,2180,2180,2190,2175,11479
20241211,124900,23720758889,2180,2185,2195,2180,35122
20241211,124800,23644000564,2180,2185,2200,2180,7442
20241211,124700,23627673559,2180,2190,2190,2170,23621
20241211,124600,23576201729,2185,2185,2200,2180,40399
20241211,124500,23487630829,2185,2175,2185,2175,9075
20241211,124400,23467850459,2180,2175,2185,2175,23788
20241211,124300,23416009824,2180,2175,2180,2175,2400
20241211,124200,23410789569,2180,2175,2190,2170,13071
20241211,124100,23382273529,2175,2160,2180,2160,18035
20241211,124000,23343135904,2160,2165,2165,2155,1296
20241211,123900,23340337139,2165,2165,2165,2160,4462
20241211,123800,23330697809,2165,2165,2165,2155,4431
20241211,123700,23321133939,2165,2150,2165,2150,11647
20241211,123600,23295996979,2155,2150,2155,2150,9835
20241211,123500,23274848709,2155,2165,2165,2145,24986
20241211,123400,23221084074,2165,2170,2170,2160,3071
20241211,123300,23214439484,2170,2170,2170,2160,9906
20241211,123200,23192994629,2175,2170,2175,2165,6408
20241211,123100,23179092689,2170,2165,2170,2165,4120
20241211,123000,23170170309,2165,2165,2170,2160,1580
20241211,122900,23166751134,2165,2175,2175,2160,5437
20241211,122800,23154982984,2175,2160,2180,2160,25716
20241211,122700,23099270504,2160,2160,2165,2155,3946
20241211,122600,23090747179,2165,2155,2165,2155,5030
20241211,122500,23079881239,2155,2160,2170,2155,6411
20241211,122400,23066025589,2160,2155,2165,2155,7850
20241211,122300,23049075329,2160,2160,2165,2150,16553
20241211,122200,23013376594,2160,2165,2170,2160,5476
20241211,122100,23001521394,2165,2165,2170,2160,6992
20241211,122000,22986375774,2165,2160,2165,2160,1936
20241211,121900,22982187499,2160,2165,2170,2160,5647
20241211,121800,22969969319,2165,2165,2165,2160,6482
20241211,121700,22955955124,2165,2150,2165,2150,32274
20241211,121600,22886277374,2145,2160,2160,2140,88670
20241211,121500,22696141354,2160,2165,2170,2150,35672
20241211,121400,22619264684,2160,2170,2175,2160,27981
20241211,121300,22558602799,2165,2175,2185,2165,20646
20241211,121200,22513739849,2170,2175,2185,2170,7283
20241211,121100,22497895259,2170,2170,2185,2165,25568
20241211,121000,22442257234,2170,2175,2175,2165,3173
20241211,120900,22435372204,2175,2165,2175,2165,5165
20241211,120800,22424176399,2170,2160,2170,2160,3460
20241211,120700,22416678589,2170,2165,2170,2155,5650
20241211,120600,22404473824,2170,2170,2170,2155,3565
20241211,120500,22396760444,2170,2165,2170,2160,5880
20241211,120400,22384042434,2170,2165,2170,2165,6518
20241211,120300,22369925724,2170,2160,2170,2155,20436
20241211,120200,22325794864,2170,2165,2170,2155,36714
20241211,120100,22246463094,2165,2175,2175,2160,6548
20241211,120000,22232293279,2160,2165,2180,2160,25520
20241211,115900,22176943134,2170,2165,2170,2160,5161
20241211,115800,22165762099,2170,2165,2170,2160,4680
20241211,115700,22155626869,2170,2170,2170,2155,19317
20241211,115600,22113884504,2165,2160,2170,2160,33689
20241211,115500,22041048154,2165,2165,2175,2155,69473
20241211,115400,21890765234,2160,2170,2175,2150,121152
20241211,115300,21629262694,2175,2195,2200,2170,52066
20241211,115200,21515600014,2195,2195,2200,2185,38285
20241211,115100,21431803754,2200,2190,2200,2190,8253
20241211,115000,21413699179,2190,2200,2205,2185,89396
20241211,114900,21217831034,2200,2215,2215,2200,20250
20241211,114800,21173232619,2215,2215,2215,2205,818
20241211,114700,21171425264,2205,2215,2220,2205,5391
20241211,114600,21159518329,2215,2220,2220,2210,13267
20241211,114500,21130106229,2220,2215,2225,2215,11127
20241211,114400,21105409779,2220,2210,2220,2210,12274
20241211,114300,21078239009,2210,2210,2220,2205,8541
20241211,114200,21059388734,2210,2210,2220,2210,2764
20241211,114100,21053277549,2220,2205,2220,2200,4387
20241211,114000,21043583939,2200,2210,2210,2200,11306
20241211,113900,21018678729,2210,2220,2220,2210,1182
20241211,113800,21016060599,2215,2215,2220,2205,15245
20241211,113700,20982369219,2210,2210,2215,2210,12212
20241211,113600,20955360684,2210,2215,2215,2210,8300
20241211,113500,20937006369,2215,2225,2225,2215,9422
20241211,113400,20916098299,2220,2225,2230,2220,5708
20241211,113300,20903401439,2225,2230,2230,2220,3335
20241211,113200,20895986704,2230,2235,2235,2220,5455
20241211,113100,20883860229,2235,2235,2240,2225,13960
20241211,113000,20852672824,2235,2215,2235,2210,15237
20241211,112900,20818819574,2215,2230,2230,2205,19725
20241211,112800,20775168994,2225,2235,2235,2225,3621
20241211,112700,20767094484,2235,2230,2235,2225,9824
20241211,112600,20745217699,2230,2235,2235,2225,2211
20241211,112500,20740278299,2235,2240,2240,2215,13636
20241211,112400,20709898994,2245,2230,2250,2225,51261
20241211,112300,20595067754,2235,2210,2235,2210,47299
20241211,112200,20490139199,2210,2210,2215,2210,10820
20241211,112100,20466218319,2215,2215,2220,2205,28994
20241211,112000,20402056514,2215,2190,2215,2190,27991
20241211,111900,20340421479,2195,2195,2200,2190,10627
20241211,111800,20317093294,2195,2195,2200,2190,8652
20241211,111700,20298104814,2200,2195,2205,2190,24009
20241211,111600,20245321269,2200,2195,2200,2190,6019
20241211,111500,20232111929,2195,2190,2200,2180,54912
20241211,111400,20111934444,2195,2210,2210,2190,29501
20241211,111300,20047181284,2210,2205,2210,2200,21543
20241211,111200,19999713859,2210,2210,2210,2205,2426
20241211,111100,19994356749,2205,2210,2210,2200,15243
20241211,111000,19960750754,2205,2210,2210,2205,28730
20241211,110900,19897366899,2210,2210,2210,2205,23076
20241211,110800,19846379469,2210,2210,2210,2190,89620
20241211,110700,19649288824,2210,2210,2210,2200,31272
20241211,110600,19580333229,2210,2220,2220,2205,48147
20241211,110500,19474000444,2220,2220,2225,2205,81950
20241211,110400,19292667964,2220,2235,2235,2220,40217
20241211,110300,19203090094,2235,2240,2250,2230,60731
20241211,110200,19067161404,2245,2230,2245,2225,31757
20241211,110100,18996235744,2225,2230,2235,2225,15039
20241211,110000,18962724259,2235,2235,2235,2225,48018
20241211,105900,18855643169,2230,2235,2245,2230,18129
20241211,105800,18815106039,2235,2250,2255,2230,43130
20241211,105700,18718576069,2240,2235,2250,2235,8049
20241211,105600,18700529549,2240,2240,2250,2230,16386
20241211,105500,18663874174,2245,2245,2255,2235,24969
20241211,105400,18607875304,2240,2245,2265,2235,45754
20241211,105300,18505101439,2255,2245,2265,2240,57975
20241211,105200,18374508209,2240,2250,2255,2240,37415
20241211,105100,18290413474,2245,2235,2250,2230,20389
20241211,105000,18244762359,2235,2235,2245,2230,13117
20241211,104900,18215454264,2240,2240,2245,2235,34297
20241211,104800,18138619199,2250,2230,2255,2230,29027
20241211,104700,18073381559,2230,2245,2245,2225,81082
20241211,104600,17892443009,2245,2240,2245,2230,27034
20241211,104500,17831949434,2235,2245,2250,2235,47359
20241211,104400,17725872144,2250,2260,2260,2235,52565
20241211,104300,17607816429,2260,2260,2265,2240,81883
20241211,104200,17423828219,2260,2250,2265,2240,64123
20241211,104100,17279417889,2250,2275,2285,2250,90449
20241211,104000,17074775714,2270,2285,2290,2270,42007
20241211,103900,16979240439,2285,2295,2295,2280,42687
20241211,103800,16881566639,2295,2280,2310,2275,98270
20241211,103700,16656057634,2275,2280,2290,2275,44629
20241211,103600,16554110894,2280,2290,2295,2280,43445
20241211,103500,16454721924,2295,2290,2300,2280,52938
20241211,103400,16333341579,2290,2270,2300,2270,101903
20241211,103300,16101266849,2270,2285,2295,2270,136439
20241211,103200,15790326814,2290,2295,2300,2275,153162
20241211,103100,15439752914,2295,2280,2320,2275,323729
20241211,103000,14696506354,2270,2270,2270,2270,0
20241211,102900,14696506354,2270,2265,2270,2265,91854
20241211,102800,14488200619,2265,2255,2265,2255,79976
20241211,102700,14307535079,2260,2250,2260,2245,38519
20241211,102600,14220780779,2250,2245,2250,2235,84365
20241211,102500,14031431684,2245,2260,2260,2235,59225
20241211,102400,13898288969,2255,2235,2260,2235,203497
20241211,102300,13440789089,2240,2220,2250,2220,88275
20241211,102200,13243277244,2225,2230,2255,2225,167340
20241211,102100,12869234669,2230,2235,2245,2220,188885
20241211,102000,12447586314,2235,2190,2245,2190,333985
20241211,101900,11708639864,2190,2195,2195,2185,42748
20241211,101800,11615025074,2190,2190,2195,2185,20819
20241211,101700,11569445154,2195,2175,2195,2175,35180
20241211,101600,11492575244,2180,2180,2185,2165,53770
20241211,101500,11375601834,2180,2185,2195,2175,115702
20241211,101400,11122603249,2185,2180,2185,2170,66877
20241211,101300,10976816774,2185,2130,2190,2130,216734
20241211,101200,10506586614,2130,2135,2140,2130,14711
20241211,101100,10475198764,2140,2140,2150,2130,14014
20241211,101000,10445205954,2135,2140,2150,2120,40405
20241211,100900,10358508314,2140,2140,2145,2135,15128
20241211,100800,10326162559,2135,2140,2145,2135,19853
20241211,100700,10283638774,2145,2140,2150,2140,51202
20241211,100600,10173864444,2140,2120,2140,2120,44778
20241211,100500,10078521074,2120,2115,2120,2110,7199
20241211,100400,10063303379,2115,2105,2120,2100,17882
20241211,100300,10025534519,2105,2085,2105,2085,17475
20241211,100200,9988934399,2090,2090,2105,2085,24968
20241211,100100,9936770909,2090,2105,2110,2090,34451
20241211,100000,9864542244,2100,2115,2115,2100,12016
20241211,095900,9839243784,2095,2115,2120,2095,22432
20241211,095800,9792002344,2115,2120,2120,2110,12696
20241211,095700,9765108204,2120,2125,2125,2115,3681
20241211,095600,9757306689,2125,2120,2125,2120,21914
20241211,095500,9710785429,2125,2105,2125,2095,24614
20241211,095400,9658879734,2095,2110,2115,2090,79444
20241211,095300,9492127899,2110,2130,2130,2105,38517
20241211,095200,9410566914,2130,2120,2130,2110,23407
20241211,095100,9360988109,2120,2115,2125,2115,11031
20241211,095000,9337602624,2115,2110,2120,2110,13023
20241211,094900,9310034144,2120,2120,2125,2110,17389
20241211,094800,9273223869,2125,2110,2130,2105,57295
20241211,094700,9151915749,2120,2135,2135,2100,95624
20241211,094600,8950148254,2130,2135,2140,2120,34902
20241211,094500,8875813599,2135,2145,2150,2110,74512
20241211,094400,8717166804,2145,2160,2165,2135,69180
20241211,094300,8568478239,2160,2160,2165,2155,25057
20241211,094200,8514295464,2165,2150,2165,2150,15167
20241211,094100,8481576649,2150,2175,2175,2150,65624
20241211,094000,8339739364,2170,2165,2180,2150,96967
20241211,093900,8129277069,2160,2160,2170,2150,63922
20241211,093800,7991117749,2155,2165,2175,2150,67614
20241211,093700,7845152509,2165,2140,2180,2140,203235
20241211,093600,7405082709,2140,2105,2155,2095,188137
20241211,093500,7003067929,2105,2100,2110,2095,19749
20241211,093400,6961554339,2100,2095,2120,2095,44607
20241211,093300,6867635099,2095,2080,2105,2070,123459
20241211,093200,6609790014,2095,2095,2100,2075,81736
20241211,093100,6439078119,2095,2140,2145,2095,64368
20241211,093000,6302992899,2145,2115,2150,2105,95407
20241211,092900,6099815109,2115,2095,2120,2085,88656
20241211,092800,5913549749,2100,2095,2115,2085,112413
20241211,092700,5677699619,2085,2140,2150,2085,183775
20241211,092600,5289279169,2140,2105,2150,2105,150561
20241211,092500,4969039299,2105,2145,2160,2080,155161
20241211,092400,4641485399,2145,2090,2155,2080,346851
20241211,092300,3902766414,2080,2080,2120,2065,351209
20241211,092200,3166629909,2080,2065,2080,2060,73605
20241211,092100,3014567204,2060,2060,2060,2060,0
20241211,092000,3014567204,2060,2030,2060,2025,145816
20241211,091900,2715419579,2035,1997,2050,1985,362168
20241211,091800,1980646991,1997,1993,2010,1986,103386
20241211,091700,1774174503,1993,1990,1994,1975,54444
20241211,091600,1666039829,1989,1968,1989,1956,112047
20241211,091500,1445219410,1968,1936,1970,1923,130512
20241211,091400,1191113157,1935,1923,1935,1912,59638
20241211,091300,1076225469,1924,1935,1935,1912,33832
20241211,091200,1011131223,1934,1937,1937,1924,31593
20241211,091100,950237505,1937,1934,1939,1918,21843
20241211,091000,908062013,1939,1928,1939,1920,49950
20241211,090900,811498253,1928,1923,1942,1905,33265
20241211,090800,747327089,1923,1934,1943,1920,43123
20241211,090700,663964498,1933,1903,1934,1903,43748
20241211,090600,580018433,1902,1907,1911,1900,14765
20241211,090500,551949119,1898,1911,1919,1898,31741
20241211,090400,491293797,1919,1878,1920,1877,79205
20241211,090300,341008694,1878,1881,1884,1871,14110
20241211,090200,314594186,1871,1880,1880,1870,21907
20241211,090100,273479536,1882,1891,1892,1870,49376
20241211,090000,180727044,1892,1874,1895,1870,95944