stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184600,80431980390,2375,2375,2375,2375,280568
20241212,184500,80431980390,2375,2375,2375,2375,0
20241212,184400,80431980390,2375,2375,2375,2375,0
20241212,184300,80431980390,2375,2375,2375,2375,0
20241212,184200,80431980390,2375,2375,2375,2375,0
20241212,184100,80431980390,2375,2375,2375,2375,0
20241212,184000,80431980390,2375,2375,2375,2375,0
20241212,183900,80431980390,2375,2375,2375,2375,0
20241212,183800,80431980390,2375,2375,2375,2375,0
20241212,183700,80431980390,2375,2375,2375,2375,0
20241212,183600,80431980390,2375,2375,2375,2375,0
20241212,183500,80431980390,2375,2375,2375,2375,0
20241212,183400,80431980390,2375,2375,2375,2375,0
20241212,183300,80431980390,2375,2375,2375,2375,0
20241212,183200,80431980390,2375,2375,2375,2375,0
20241212,183100,80431980390,2375,2375,2375,2375,0
20241212,183000,80431980390,2375,2375,2375,2375,0
20241212,182900,80431980390,2375,2375,2375,2375,0
20241212,182800,80431980390,2375,2375,2375,2375,0
20241212,182700,80431980390,2375,2375,2375,2375,0
20241212,182600,80431980390,2375,2375,2375,2375,0
20241212,182500,80431980390,2375,2375,2375,2375,0
20241212,182400,80431980390,2375,2375,2375,2375,0
20241212,182300,80431980390,2375,2375,2375,2375,0
20241212,182200,80431980390,2375,2375,2375,2375,0
20241212,182100,80431980390,2375,2375,2375,2375,0
20241212,182000,80431980390,2375,2375,2375,2375,0
20241212,181900,80431980390,2375,2375,2375,2375,0
20241212,181800,80431980390,2375,2375,2375,2375,0
20241212,181700,80431980390,2375,2375,2375,2375,0
20241212,181600,80431980390,2375,2375,2375,2375,280568
20241212,181500,80431980390,2375,2375,2375,2375,0
20241212,181400,80431980390,2375,2375,2375,2375,0
20241212,181300,80431980390,2375,2375,2375,2375,0
20241212,181200,80431980390,2375,2375,2375,2375,0
20241212,181100,80431980390,2375,2375,2375,2375,0
20241212,181000,80431980390,2375,2375,2375,2375,0
20241212,180900,80431980390,2375,2375,2375,2375,0
20241212,180800,80431980390,2375,2375,2375,2375,0
20241212,180700,80431980390,2375,2375,2375,2375,0
20241212,180600,80431980390,2375,2375,2375,2375,0
20241212,180500,80431980390,2375,2375,2375,2375,0
20241212,180400,80431980390,2375,2375,2375,2375,0
20241212,180300,80431980390,2375,2375,2375,2375,0
20241212,180200,80431980390,2375,2375,2375,2375,0
20241212,180100,80431980390,2375,2375,2375,2375,0
20241212,180000,80431980390,2375,2375,2375,2375,0
20241212,175900,80431980390,2375,2375,2375,2375,0
20241212,175800,80431980390,2375,2375,2375,2375,0
20241212,175700,80431980390,2375,2375,2375,2375,0
20241212,175600,80431980390,2375,2375,2375,2375,0
20241212,175500,80431980390,2375,2375,2375,2375,0
20241212,175400,80431980390,2375,2375,2375,2375,0
20241212,175300,80431980390,2375,2375,2375,2375,0
20241212,175200,80431980390,2375,2375,2375,2375,0
20241212,175100,80431980390,2375,2375,2375,2375,0
20241212,175000,80431980390,2375,2375,2375,2375,0
20241212,174900,80431980390,2375,2375,2375,2375,0
20241212,174800,80431980390,2375,2375,2375,2375,0
20241212,174700,80431980390,2375,2375,2375,2375,0
20241212,174600,80431980390,2375,2375,2375,2375,280568
20241212,174500,80431980390,2375,2375,2375,2375,0
20241212,174400,80431980390,2375,2375,2375,2375,0
20241212,174300,80431980390,2375,2375,2375,2375,0
20241212,174200,80431980390,2375,2375,2375,2375,0
20241212,174100,80431980390,2375,2375,2375,2375,0
20241212,174000,80431980390,2375,2375,2375,2375,0
20241212,173900,80431980390,2375,2375,2375,2375,0
20241212,173800,80431980390,2375,2375,2375,2375,0
20241212,173700,80431980390,2375,2375,2375,2375,0
20241212,173600,80431980390,2375,2375,2375,2375,0
20241212,173500,80431980390,2375,2375,2375,2375,0
20241212,173400,80431980390,2375,2375,2375,2375,0
20241212,173300,80431980390,2375,2375,2375,2375,0
20241212,173200,80431980390,2375,2375,2375,2375,0
20241212,173100,80431980390,2375,2375,2375,2375,0
20241212,173000,80431980390,2375,2375,2375,2375,0
20241212,172900,80431980390,2375,2375,2375,2375,0
20241212,172800,80431980390,2375,2375,2375,2375,0
20241212,172700,80431980390,2375,2375,2375,2375,0
20241212,172600,80431980390,2375,2375,2375,2375,0
20241212,172500,80431980390,2375,2375,2375,2375,0
20241212,172400,80431980390,2375,2375,2375,2375,0
20241212,172300,80431980390,2375,2375,2375,2375,0
20241212,172200,80431980390,2375,2375,2375,2375,0
20241212,172100,80431980390,2375,2375,2375,2375,0
20241212,172000,80431980390,2375,2375,2375,2375,0
20241212,171900,80431980390,2375,2375,2375,2375,0
20241212,171800,80431980390,2375,2375,2375,2375,0
20241212,171700,80431980390,2375,2375,2375,2375,0
20241212,171600,80431980390,2375,2375,2375,2375,280568
20241212,171500,80431980390,2375,2375,2375,2375,0
20241212,171400,80431980390,2375,2375,2375,2375,0
20241212,171300,80431980390,2375,2375,2375,2375,0
20241212,171200,80431980390,2375,2375,2375,2375,0
20241212,171100,80431980390,2375,2375,2375,2375,0
20241212,171000,80431980390,2375,2375,2375,2375,0
20241212,170900,80431980390,2375,2375,2375,2375,0
20241212,170800,80431980390,2375,2375,2375,2375,0
20241212,170700,80431980390,2375,2375,2375,2375,0
20241212,170600,80431980390,2375,2375,2375,2375,0
20241212,170500,80431980390,2375,2375,2375,2375,0
20241212,170400,80431980390,2375,2375,2375,2375,0
20241212,170300,80431980390,2375,2375,2375,2375,0
20241212,170200,80431980390,2375,2375,2375,2375,0
20241212,170100,80431980390,2375,2375,2375,2375,0
20241212,170000,80431980390,2375,2375,2375,2375,0
20241212,165900,80431980390,2375,2375,2375,2375,0
20241212,165800,80431980390,2375,2375,2375,2375,0
20241212,165700,80431980390,2375,2375,2375,2375,0
20241212,165600,80431980390,2375,2375,2375,2375,0
20241212,165500,80431980390,2375,2375,2375,2375,0
20241212,165400,80431980390,2375,2375,2375,2375,0
20241212,165300,80431980390,2375,2375,2375,2375,0
20241212,165200,80431980390,2375,2375,2375,2375,0
20241212,165100,80431980390,2375,2375,2375,2375,0
20241212,165000,80431980390,2375,2375,2375,2375,0
20241212,164900,80431980390,2375,2375,2375,2375,0
20241212,164800,80431980390,2375,2375,2375,2375,0
20241212,164700,80431980390,2375,2375,2375,2375,0
20241212,164600,80431980390,2375,2375,2375,2375,280568
20241212,164500,80431980390,2375,2375,2375,2375,0
20241212,164400,80431980390,2375,2375,2375,2375,0
20241212,164300,80431980390,2375,2375,2375,2375,0
20241212,164200,80431980390,2375,2375,2375,2375,0
20241212,164100,80431980390,2375,2375,2375,2375,0
20241212,164000,80431980390,2375,2375,2375,2375,0
20241212,163900,80431980390,2375,2375,2375,2375,0
20241212,163800,80431980390,2375,2375,2375,2375,0
20241212,163700,80431980390,2375,2375,2375,2375,0
20241212,163600,80431980390,2375,2375,2375,2375,0
20241212,163500,80431980390,2375,2375,2375,2375,0
20241212,163400,80431980390,2375,2375,2375,2375,0
20241212,163300,80431980390,2375,2375,2375,2375,0
20241212,163200,80431980390,2375,2375,2375,2375,0
20241212,163100,80431980390,2375,2375,2375,2375,0
20241212,163000,80431980390,2375,2375,2375,2375,0
20241212,162900,80431980390,2375,2375,2375,2375,0
20241212,162800,80431980390,2375,2375,2375,2375,0
20241212,162700,80431980390,2375,2375,2375,2375,0
20241212,162600,80431980390,2375,2375,2375,2375,0
20241212,162500,80431980390,2375,2375,2375,2375,0
20241212,162400,80431980390,2375,2375,2375,2375,0
20241212,162300,80431980390,2375,2375,2375,2375,0
20241212,162200,80431980390,2375,2375,2375,2375,0
20241212,162100,80431980390,2375,2375,2375,2375,0
20241212,162000,80431980390,2375,2375,2375,2375,0
20241212,161900,80431980390,2375,2375,2375,2375,0
20241212,161800,80431980390,2375,2375,2375,2375,0
20241212,161700,80431980390,2375,2375,2375,2375,0
20241212,161600,80431980390,2375,2375,2375,2375,280568
20241212,161500,80431980390,2375,2375,2375,2375,0
20241212,161400,80431980390,2375,2375,2375,2375,0
20241212,161300,80431980390,2375,2375,2375,2375,0
20241212,161200,80431980390,2375,2375,2375,2375,0
20241212,161100,80431980390,2375,2375,2375,2375,0
20241212,161000,80431980390,2375,2375,2375,2375,0
20241212,160900,80431980390,2375,2375,2375,2375,0
20241212,160800,80431980390,2375,2375,2375,2375,0
20241212,160700,80431980390,2375,2375,2375,2375,0
20241212,160600,80431980390,2375,2375,2375,2375,0
20241212,160500,80431980390,2375,2375,2375,2375,0
20241212,160400,80431980390,2375,2375,2375,2375,0
20241212,160300,80431980390,2375,2375,2375,2375,0
20241212,160200,80431980390,2375,2375,2375,2375,0
20241212,160100,80431980390,2375,2375,2375,2375,0
20241212,160000,80431980390,2375,2375,2375,2375,0
20241212,155900,80431980390,2375,2375,2375,2375,0
20241212,155800,80431980390,2375,2375,2375,2375,0
20241212,155700,80431980390,2375,2375,2375,2375,0
20241212,155600,80431980390,2375,2375,2375,2375,0
20241212,155500,80431980390,2375,2375,2375,2375,0
20241212,155400,80431980390,2375,2375,2375,2375,0
20241212,155300,80431980390,2375,2375,2375,2375,0
20241212,155200,80431980390,2375,2375,2375,2375,0
20241212,155100,80431980390,2375,2375,2375,2375,0
20241212,155000,80431980390,2375,2375,2375,2375,0
20241212,154900,80431980390,2375,2375,2375,2375,0
20241212,154800,80431980390,2375,2375,2375,2375,0
20241212,154700,80431980390,2375,2375,2375,2375,0
20241212,154600,80431980390,2375,2375,2375,2375,280568
20241212,154500,80431980390,2375,2375,2375,2375,0
20241212,154400,80431980390,2375,2375,2375,2375,0
20241212,154300,80431980390,2375,2375,2375,2375,0
20241212,154200,80431980390,2375,2375,2375,2375,0
20241212,154100,80431980390,2375,2375,2375,2375,0
20241212,154000,80431980390,2375,2375,2375,2375,0
20241212,153900,80431980390,2375,2375,2375,2375,0
20241212,153800,80431980390,2375,2375,2375,2375,0
20241212,153700,80431980390,2375,2375,2375,2375,0
20241212,153600,80431980390,2375,2375,2375,2375,0
20241212,153500,80431980390,2375,2375,2375,2375,0
20241212,153400,80431980390,2375,2375,2375,2375,0
20241212,153300,80431980390,2375,2375,2375,2375,0
20241212,153200,80431980390,2375,2375,2375,2375,0
20241212,153100,80431980390,2375,2375,2375,2375,0
20241212,153000,80431980390,2375,2375,2375,2375,280568
20241212,152900,79765631390,2365,2365,2365,2365,0
20241212,152800,79765631390,2365,2365,2365,2365,0
20241212,152700,79765631390,2365,2365,2365,2365,0
20241212,152600,79765631390,2365,2365,2365,2365,0
20241212,152500,79765631390,2365,2365,2365,2365,0
20241212,152400,79765631390,2365,2365,2365,2365,0
20241212,152300,79765631390,2365,2365,2365,2365,0
20241212,152200,79765631390,2365,2365,2365,2365,0
20241212,152100,79765631390,2365,2365,2365,2365,0
20241212,152000,79765631390,2365,2365,2365,2365,0
20241212,151900,79765631390,2365,2350,2375,2350,162411
20241212,151800,79381721030,2350,2335,2370,2335,174828
20241212,151700,78970182770,2335,2320,2340,2315,42856
20241212,151600,78870408840,2320,2335,2340,2320,47495
20241212,151500,78759891790,2340,2330,2345,2325,51780
20241212,151400,78638936470,2335,2335,2335,2315,56808
20241212,151300,78506799670,2330,2335,2370,2325,222124
20241212,151200,77984614690,2335,2330,2350,2310,226483
20241212,151100,77455393590,2330,2300,2330,2295,140168
20241212,151000,77131224990,2300,2285,2305,2275,42527
20241212,150900,77033725560,2280,2290,2290,2280,12043
20241212,150800,77006200805,2290,2275,2295,2275,55815
20241212,150700,76878560325,2275,2265,2275,2255,32123
20241212,150600,76805613650,2275,2270,2280,2260,27677
20241212,150500,76742839615,2275,2275,2280,2270,8906
20241212,150400,76722582900,2275,2290,2290,2275,18849
20241212,150300,76679566200,2290,2275,2290,2275,22774
20241212,150200,76627661335,2275,2270,2275,2265,10489
20241212,150100,76603883165,2270,2270,2280,2270,9255
20241212,150000,76582858190,2270,2270,2275,2260,17985
20241212,145900,76542095280,2270,2280,2280,2265,13102
20241212,145800,76512321260,2275,2265,2280,2265,14968
20241212,145700,76478263485,2270,2265,2275,2265,14338
20241212,145600,76445728665,2270,2270,2275,2255,26059
20241212,145500,76386682395,2270,2250,2275,2250,41167
20241212,145400,76293553870,2255,2255,2255,2230,63617
20241212,145300,76150757565,2255,2260,2280,2250,41026
20241212,145200,76057978655,2265,2250,2280,2250,67776
20241212,145100,75904522870,2250,2265,2270,2230,175392
20241212,145000,75510215905,2270,2290,2290,2250,255337
20241212,144900,74931490015,2295,2295,2300,2295,3815
20241212,144800,74922732090,2300,2290,2300,2285,39566
20241212,144700,74832075230,2290,2295,2295,2285,39518
20241212,144600,74741576490,2295,2295,2300,2290,4632
20241212,144500,74730946160,2295,2305,2305,2290,54455
20241212,144400,74606095900,2305,2300,2310,2300,16867
20241212,144300,74567286935,2300,2320,2320,2300,7715
20241212,144200,74549486415,2300,2320,2325,2300,37068
20241212,144100,74463905195,2325,2325,2330,2315,11508
20241212,144000,74437183010,2325,2335,2335,2325,5745
20241212,143900,74423792555,2335,2325,2335,2315,42830
20241212,143800,74324084380,2330,2330,2340,2330,28076
20241212,143700,74258600620,2330,2325,2330,2320,5955
20241212,143600,74244760515,2325,2325,2330,2320,7410
20241212,143500,74227534645,2325,2330,2330,2320,14074
20241212,143400,74194788040,2335,2320,2335,2315,13402
20241212,143300,74163614965,2320,2305,2320,2305,16650
20241212,143200,74125086965,2305,2310,2310,2305,3983
20241212,143100,74115895620,2310,2310,2315,2305,15247
20241212,143000,74080704445,2305,2310,2315,2305,11041
20241212,142900,74055223510,2310,2300,2310,2295,12572
20241212,142800,74026274165,2300,2300,2300,2290,31416
20241212,142700,73954204810,2300,2300,2305,2295,33315
20241212,142600,73877666450,2300,2300,2305,2290,46340
20241212,142500,73771258910,2300,2305,2305,2300,46076
20241212,142400,73665156500,2305,2310,2320,2305,16808
20241212,142300,73626330395,2315,2330,2330,2315,27256
20241212,142200,73563040005,2330,2340,2340,2325,11381
20241212,142100,73536507670,2335,2340,2345,2330,19433
20241212,142000,73491097545,2340,2330,2340,2330,28214
20241212,141900,73425244895,2325,2330,2330,2325,7598
20241212,141800,73407545420,2330,2320,2335,2320,16444
20241212,141700,73369251030,2320,2320,2325,2310,6772
20241212,141600,73353575810,2310,2315,2325,2310,6672
20241212,141500,73338100305,2315,2305,2315,2300,17209
20241212,141400,73298332225,2305,2305,2305,2300,3001
20241212,141300,73291421470,2300,2295,2305,2295,6732
20241212,141200,73275954000,2300,2300,2300,2290,32019
20241212,141100,73202535180,2310,2315,2315,2300,38915
20241212,141000,73112898380,2320,2315,2320,2315,3067
20241212,140900,73105796870,2320,2315,2320,2315,2741
20241212,140800,73099445395,2325,2315,2325,2310,12951
20241212,140700,73069435265,2315,2310,2315,2305,9666
20241212,140600,73047130555,2310,2300,2310,2300,25013
20241212,140500,72989582220,2305,2305,2315,2305,19824
20241212,140400,72943821875,2310,2325,2325,2300,95994
20241212,140300,72722151330,2325,2325,2330,2320,7059
20241212,140200,72705738040,2325,2330,2330,2320,15020
20241212,140100,72670814865,2330,2335,2340,2325,8141
20241212,140000,72651835445,2330,2340,2345,2330,18929
20241212,135900,72607572080,2340,2345,2350,2330,19800
20241212,135800,72561220915,2350,2350,2355,2340,29233
20241212,135700,72492551910,2355,2325,2355,2325,22428
20241212,135600,72439938980,2335,2325,2335,2325,9270
20241212,135500,72418381025,2325,2315,2330,2310,19804
20241212,135400,72372421790,2330,2340,2350,2310,83949
20241212,135300,72177266970,2335,2335,2340,2330,21462
20241212,135200,72127184655,2335,2350,2350,2335,12076
20241212,135100,72098948285,2350,2350,2355,2340,31115
20241212,135000,72025849535,2350,2345,2355,2340,20646
20241212,134900,71977351790,2340,2340,2345,2335,14916
20241212,134800,71942492965,2340,2350,2350,2335,22066
20241212,134700,71890796270,2350,2360,2365,2345,42908
20241212,134600,71789604830,2360,2360,2360,2340,41756
20241212,134500,71691255540,2355,2365,2365,2345,53215
20241212,134400,71565761580,2350,2350,2365,2340,65881
20241212,134300,71410715280,2345,2330,2355,2320,38990
20241212,134200,71319242085,2330,2325,2330,2320,14892
20241212,134100,71284640475,2325,2335,2340,2320,37389
20241212,134000,71197604435,2335,2350,2350,2335,49556
20241212,133900,71081622220,2350,2340,2355,2340,41657
20241212,133800,70983749535,2345,2355,2355,2335,58327
20241212,133700,70846983455,2350,2340,2375,2335,137599
20241212,133600,70522788840,2345,2355,2365,2335,145455
20241212,133500,70181308720,2355,2305,2375,2300,245828
20241212,133400,69604400320,2300,2295,2305,2290,28242
20241212,133300,69539546385,2295,2295,2300,2290,7404
20241212,133200,69522569640,2295,2290,2295,2280,15840
20241212,133100,69486335905,2295,2295,2300,2285,11979
20241212,133000,69458846120,2300,2285,2300,2280,29805
20241212,132900,69390704180,2275,2280,2290,2275,53929
20241212,132800,69267701305,2280,2290,2295,2280,32451
20241212,132700,69193559125,2290,2295,2295,2290,9378
20241212,132600,69172064125,2295,2295,2300,2285,20013
20241212,132500,69126226375,2295,2290,2300,2285,13518
20241212,132400,69095198220,2285,2295,2295,2280,37085
20241212,132300,69010440325,2295,2285,2295,2280,27122
20241212,132200,68948437390,2280,2305,2305,2280,69324
20241212,132100,68789583625,2300,2315,2315,2300,21923
20241212,132000,68739039490,2315,2300,2320,2295,29632
20241212,131900,68670848820,2300,2310,2320,2300,12976
20241212,131800,68640923030,2320,2315,2330,2310,14569
20241212,131700,68607184455,2330,2325,2330,2315,8427
20241212,131600,68587624155,2310,2305,2320,2305,31055
20241212,131500,68515743045,2305,2320,2320,2305,19641
20241212,131400,68470361030,2320,2315,2325,2310,14265
20241212,131300,68437325810,2320,2315,2325,2315,6880
20241212,131200,68421373700,2310,2330,2330,2310,21604
20241212,131100,68371255340,2330,2320,2330,2320,10863
20241212,131000,68345978615,2320,2325,2325,2310,25562
20241212,130900,68286847810,2320,2320,2335,2320,19611
20241212,130800,68241228075,2320,2350,2350,2315,63860
20241212,130700,68092150775,2345,2345,2350,2340,43267
20241212,130600,67990629105,2350,2350,2355,2340,63220
20241212,130500,67842122685,2345,2345,2355,2340,69174
20241212,130400,67679780595,2340,2335,2345,2330,67021
20241212,130300,67522907190,2340,2320,2340,2320,48308
20241212,130200,67410199710,2320,2320,2325,2310,11333
20241212,130100,67383901540,2320,2325,2325,2315,15245
20241212,130000,67348546565,2320,2315,2325,2305,13293
20241212,125900,67317744300,2315,2310,2320,2310,13920
20241212,125800,67285520520,2315,2295,2315,2295,14505
20241212,125700,67252123975,2295,2305,2310,2290,36941
20241212,125600,67167172305,2310,2305,2315,2300,26792
20241212,125500,67105316710,2305,2310,2315,2305,32842
20241212,125400,67029563035,2310,2310,2320,2305,23564
20241212,125300,66975088275,2310,2315,2330,2310,45710
20241212,125200,66869072660,2315,2295,2320,2295,48982
20241212,125100,66755972695,2295,2290,2300,2275,69586
20241212,125000,66596985590,2285,2295,2300,2275,164365
20241212,124900,66221765665,2300,2315,2325,2295,112507
20241212,124800,65962239870,2315,2330,2335,2315,26506
20241212,124700,65900638550,2330,2315,2335,2315,25047
20241212,124600,65842378500,2315,2320,2325,2310,32201
20241212,124500,65767778190,2325,2335,2335,2315,85988
20241212,124400,65568080160,2335,2345,2345,2330,29812
20241212,124300,65498480330,2340,2345,2350,2335,17927
20241212,124200,65456526280,2345,2355,2355,2335,24151
20241212,124100,65399975375,2345,2335,2345,2330,27817
20241212,124000,65334903975,2335,2355,2360,2330,84269
20241212,123900,65138013925,2355,2380,2385,2345,62645
20241212,123800,64990063095,2385,2375,2385,2375,30048
20241212,123700,64918531540,2375,2370,2380,2360,72834
20241212,123600,64745896930,2370,2360,2375,2360,26560
20241212,123500,64683008720,2355,2365,2365,2350,65072
20241212,123400,64529693755,2365,2380,2380,2360,53092
20241212,123300,64403976005,2375,2365,2380,2355,38316
20241212,123200,64313349230,2365,2405,2410,2360,168789
20241212,123100,63910790575,2400,2350,2405,2350,227870
20241212,123000,63370175020,2355,2310,2355,2305,66451
20241212,122900,63215181475,2310,2310,2315,2295,87304
20241212,122800,63014207750,2315,2325,2330,2305,51334
20241212,122700,62895512305,2335,2320,2335,2310,43479
20241212,122600,62794580125,2320,2320,2330,2310,86304
20241212,122500,62594592265,2320,2325,2330,2305,162388
20241212,122400,62219171245,2330,2325,2340,2310,75165
20241212,122300,62044733275,2320,2335,2340,2315,48408
20241212,122200,61932107270,2335,2345,2350,2310,99513
20241212,122100,61700883125,2345,2315,2355,2315,126338
20241212,122000,61405765310,2320,2355,2365,2315,187104
20241212,121900,60969715000,2345,2350,2370,2345,61949
20241212,121800,60823813870,2355,2345,2360,2335,64709
20241212,121700,60672248515,2335,2370,2375,2335,112178
20241212,121600,60408880895,2370,2385,2390,2355,107966
20241212,121500,60152713355,2380,2365,2390,2360,54241
20241212,121400,60023912995,2365,2365,2395,2360,170630
20241212,121300,59618550025,2365,2370,2370,2330,154624
20241212,121200,59254910100,2365,2365,2375,2310,496839
20241212,121100,58090531455,2365,2390,2405,2360,218330
20241212,121000,57570976355,2385,2390,2410,2380,155095
20241212,120900,57199998190,2390,2400,2415,2380,129416
20241212,120800,56889676705,2410,2430,2440,2385,196590
20241212,120700,56417058965,2440,2420,2450,2420,241430
20241212,120600,55829488595,2420,2395,2440,2380,312116
20241212,120500,55075907335,2395,2405,2410,2350,542199
20241212,120400,53783818225,2420,2420,2420,2420,0
20241212,120300,53783818225,2420,2515,2520,2420,262908
20241212,120200,53135400490,2515,2550,2550,2490,318357
20241212,120100,52335947880,2550,2520,2565,2505,305685
20241212,120000,51560407115,2520,2580,2580,2500,462431
20241212,115900,50384579625,2580,2630,2635,2560,392045
20241212,115800,49365035375,2625,2610,2650,2590,335836
20241212,115700,48485559185,2615,2565,2615,2565,334455
20241212,115600,47618321675,2565,2615,2635,2550,689905
20241212,115500,45834926295,2615,2625,2655,2605,438553
20241212,115400,44681395815,2625,2665,2690,2625,563066
20241212,115300,43181277665,2665,2705,2705,2630,665295
20241212,115200,41410112390,2705,2685,2750,2650,2024248
20241212,115100,35946768935,2575,2575,2575,2575,0
20241212,115000,35946768935,2575,2575,2575,2575,0
20241212,114900,35946768935,2575,2490,2575,2475,909033
20241212,114800,33641699895,2485,2450,2550,2400,912431
20241212,114700,31389216095,2450,2385,2550,2375,895223
20241212,114600,29185482630,2380,2410,2525,2340,1284402
20241212,114500,26051719880,2405,2395,2440,2350,701765
20241212,114400,24369365945,2400,2270,2420,2265,662178
20241212,114300,22799837960,2270,2265,2270,2255,33823
20241212,114200,22723350605,2270,2265,2280,2240,89309
20241212,114100,22522260610,2265,2255,2275,2250,69549
20241212,114000,22365192935,2260,2245,2285,2245,76036
20241212,113900,22193205275,2245,2260,2270,2235,157655
20241212,113800,21838242005,2255,2315,2340,2250,446862
20241212,113700,20819397970,2320,2340,2405,2320,590938
20241212,113600,19420594065,2340,2275,2365,2270,241772
20241212,113500,18860394970,2275,2305,2320,2260,203245
20241212,113400,18396104945,2305,2325,2335,2295,237237
20241212,113300,17847133710,2330,2305,2440,2300,1100592
20241212,113200,15248882665,2305,2285,2310,2275,83052
20241212,113100,15058159995,2285,2290,2295,2260,36894
20241212,113000,14974187485,2290,2285,2315,2265,164834
20241212,112900,14596380630,2280,2245,2285,2245,48357
20241212,112800,14486664470,2250,2245,2255,2240,9902
20241212,112700,14464408545,2250,2240,2250,2240,11426
20241212,112600,14438751165,2240,2240,2245,2230,16820
20241212,112500,14401107505,2240,2235,2240,2235,3003
20241212,112400,14394382670,2235,2240,2245,2235,6795
20241212,112300,14379153585,2240,2220,2245,2220,7393
20241212,112200,14362647940,2220,2235,2240,2220,17390
20241212,112100,14323863955,2230,2225,2235,2225,5370
20241212,112000,14311892590,2220,2215,2220,2200,19399
20241212,111900,14268940930,2210,2210,2210,2205,22175
20241212,111800,14219971470,2210,2225,2225,2210,11157
20241212,111700,14195233860,2225,2210,2225,2210,9422
20241212,111600,14174356465,2210,2205,2210,2205,30230
20241212,111500,14107584175,2200,2225,2230,2195,121874
20241212,111400,13838428955,2225,2250,2250,2225,54702
20241212,111300,13716084025,2245,2260,2260,2245,18724
20241212,111200,13673912460,2260,2260,2265,2255,8480
20241212,111100,13654742420,2265,2250,2265,2250,3331
20241212,111000,13647234910,2250,2270,2270,2240,74931
20241212,110900,13478109915,2270,2270,2275,2265,4488
20241212,110800,13467928245,2260,2280,2280,2260,41455
20241212,110700,13373945385,2280,2280,2280,2275,10159
20241212,110600,13350806195,2280,2285,2300,2275,70195
20241212,110500,13190341510,2285,2280,2300,2275,34300
20241212,110400,13111727545,2280,2280,2285,2275,13261
20241212,110300,13081507235,2280,2270,2285,2270,11508
20241212,110200,13055274350,2270,2275,2275,2265,20877
20241212,110100,13007887905,2280,2280,2285,2270,22006
20241212,110000,12957774895,2275,2285,2290,2275,29258
20241212,105900,12890994125,2285,2295,2295,2270,39425
20241212,105800,12801035630,2290,2295,2320,2275,102760
20241212,105700,12564827350,2285,2285,2320,2275,136026
20241212,105600,12252154730,2275,2265,2295,2255,48735
20241212,105500,12141110725,2265,2250,2270,2245,28092
20241212,105400,12077687955,2250,2235,2250,2235,6414
20241212,105300,12063297790,2235,2230,2235,2225,7417
20241212,105200,12046755755,2235,2235,2240,2230,5993
20241212,105100,12033362300,2240,2230,2240,2225,9513
20241212,105000,12012127945,2235,2245,2250,2230,23002
20241212,104900,11960685045,2250,2240,2265,2240,51610
20241212,104800,11844425020,2255,2235,2255,2225,40844
20241212,104700,11752727995,2225,2220,2240,2220,5653
20241212,104600,11740140920,2225,2230,2240,2220,25140
20241212,104500,11684097550,2240,2235,2240,2225,18853
20241212,104400,11642009245,2235,2230,2235,2230,3106
20241212,104300,11635082610,2225,2230,2235,2225,10523
20241212,104200,11611619455,2235,2230,2235,2230,2643
20241212,104100,11605721890,2230,2230,2230,2220,2962
20241212,104000,11599139920,2225,2220,2225,2220,286
20241212,103900,11598504900,2215,2215,2225,2215,4341
20241212,103800,11588876970,2215,2220,2220,2215,3843
20241212,103700,11580351400,2215,2215,2225,2215,45673
20241212,103600,11478990950,2215,2225,2225,2215,9115
20241212,103500,11458764995,2220,2220,2230,2215,11080
20241212,103400,11434168500,2220,2215,2225,2215,4117
20241212,103300,11425036765,2225,2215,2225,2215,2758
20241212,103200,11418917855,2210,2220,2220,2205,14391
20241212,103100,11387030115,2220,2230,2235,2220,8969
20241212,103000,11367068995,2230,2240,2245,2230,9733
20241212,102900,11345301985,2240,2240,2240,2235,7016
20241212,102800,11329604980,2240,2250,2255,2230,10279
20241212,102700,11306523155,2250,2225,2250,2225,14087
20241212,102600,11275015620,2225,2235,2235,2225,8899
20241212,102500,11255157570,2235,2235,2240,2225,19600
20241212,102400,11211344975,2235,2260,2265,2235,60511
20241212,102300,11075236335,2260,2250,2265,2240,29651
20241212,102200,11008350375,2250,2240,2250,2230,8472
20241212,102100,10989344315,2240,2230,2255,2230,24476
20241212,102000,10934389750,2230,2210,2230,2210,8361
20241212,101900,10915809520,2205,2220,2220,2200,25105
20241212,101800,10860530110,2225,2205,2225,2205,3732
20241212,101700,10852260050,2205,2215,2215,2205,12867
20241212,101600,10823825475,2215,2225,2225,2215,9033
20241212,101500,10803784070,2225,2230,2235,2215,9728
20241212,101400,10782154180,2230,2230,2240,2230,7474
20241212,101300,10765452250,2225,2225,2240,2220,16445
20241212,101200,10728742160,2225,2240,2245,2225,18286
20241212,101100,10687902835,2250,2220,2250,2220,27059
20241212,101000,10627390655,2215,2210,2215,2210,15009
20241212,100900,10594167820,2210,2200,2215,2200,6284
20241212,100800,10580288335,2195,2195,2200,2195,22970
20241212,100700,10529823285,2195,2190,2200,2190,7284
20241212,100600,10513863975,2190,2210,2210,2190,16986
20241212,100500,10476594680,2215,2220,2220,2200,1077
20241212,100400,10474217030,2200,2200,2220,2195,13026
20241212,100300,10445453475,2220,2215,2220,2195,18637
20241212,100200,10404367270,2210,2220,2225,2210,4789
20241212,100100,10393737635,2220,2205,2220,2205,2658
20241212,100000,10387868285,2205,2200,2220,2200,8130
20241212,095900,10369953510,2200,2225,2225,2200,16910
20241212,095800,10332643255,2225,2200,2230,2190,20793
20241212,095700,10286759635,2195,2190,2200,2185,26621
20241212,095600,10228506525,2185,2210,2210,2185,16648
20241212,095500,10191933935,2210,2215,2225,2200,39667
20241212,095400,10104533165,2210,2190,2225,2180,71008
20241212,095300,9948010825,2190,2210,2225,2185,60191
20241212,095200,9815600620,2215,2245,2245,2205,14182
20241212,095100,9784100940,2250,2205,2255,2205,50291
20241212,095000,9671708990,2205,2205,2215,2185,67920
20241212,094900,9522461085,2210,2205,2215,2200,45657
20241212,094800,9421839735,2205,2235,2235,2200,102664
20241212,094700,9194509000,2235,2255,2255,2235,57719
20241212,094600,9065406780,2255,2245,2260,2245,20078
20241212,094500,9020151215,2245,2240,2245,2235,25917
20241212,094400,8962120295,2240,2245,2250,2240,38558
20241212,094300,8875628540,2250,2255,2255,2245,17362
20241212,094200,8836574275,2260,2275,2275,2255,11794
20241212,094100,8809870730,2275,2280,2285,2270,9837
20241212,094000,8787462790,2275,2265,2275,2260,28591
20241212,093900,8722631370,2265,2255,2265,2250,23451
20241212,093800,8669721650,2260,2265,2270,2250,13871
20241212,093700,8638392750,2260,2260,2270,2240,37141
20241212,093600,8554627120,2255,2240,2265,2240,26139
20241212,093500,8495682475,2250,2260,2260,2235,81126
20241212,093400,8313359020,2255,2265,2270,2255,25292
20241212,093300,8256180855,2265,2275,2285,2250,112838
20241212,093200,8001250110,2275,2285,2295,2265,74430
20241212,093100,7831753745,2285,2280,2295,2275,27527
20241212,093000,7768973980,2275,2300,2300,2275,111333
20241212,092900,7514621590,2300,2295,2310,2295,24237
20241212,092800,7458823465,2295,2310,2315,2295,46179
20241212,092700,7352576110,2310,2315,2320,2310,22829
20241212,092600,7299782120,2315,2315,2315,2305,19065
20241212,092500,7255809750,2305,2315,2315,2305,19448
20241212,092400,7210877625,2310,2305,2325,2300,29226
20241212,092300,7143361725,2305,2320,2325,2300,64288
20241212,092200,6994815070,2325,2320,2325,2320,19180
20241212,092100,6950257855,2320,2345,2345,2320,56360
20241212,092000,6818648710,2345,2360,2360,2340,33490
20241212,091900,6739952075,2365,2360,2370,2335,137288
20241212,091800,6417213710,2355,2350,2365,2345,89229
20241212,091700,6206942585,2350,2345,2365,2325,154188
20241212,091600,5844503905,2345,2300,2355,2300,98148
20241212,091500,5615054960,2320,2290,2325,2290,75308
20241212,091400,5441067905,2300,2295,2300,2290,16147
20241212,091300,5404030605,2295,2285,2305,2285,34844
20241212,091200,5324092315,2285,2300,2305,2285,37974
20241212,091100,5236956810,2295,2315,2315,2290,73570
20241212,091000,5067814665,2315,2305,2320,2295,43574
20241212,090900,4967399875,2305,2310,2320,2290,50001
20241212,090800,4852275525,2310,2325,2330,2305,42160
20241212,090700,4754509730,2325,2340,2345,2290,182032
20241212,090600,4334212160,2345,2305,2350,2290,151983
20241212,090500,3980361540,2300,2330,2385,2295,568427
20241212,090400,2647167775,2325,2290,2345,2260,175351
20241212,090300,2242680610,2295,2270,2330,2250,95663
20241212,090200,2024324190,2270,2280,2285,2235,128162
20241212,090100,1735151980,2265,2290,2320,2250,224026
20241212,090000,1224860040,2285,2345,2345,2280,526234