stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,184700,10821854640,2245,2245,2245,2245,114251
20241213,184600,10821854640,2245,2245,2245,2245,0
20241213,184500,10821854640,2245,2245,2245,2245,0
20241213,184400,10821854640,2245,2245,2245,2245,0
20241213,184300,10821854640,2245,2245,2245,2245,0
20241213,184200,10821854640,2245,2245,2245,2245,0
20241213,184100,10821854640,2245,2245,2245,2245,0
20241213,184000,10821854640,2245,2245,2245,2245,0
20241213,183900,10821854640,2245,2245,2245,2245,0
20241213,183800,10821854640,2245,2245,2245,2245,0
20241213,183700,10821854640,2245,2245,2245,2245,0
20241213,183600,10821854640,2245,2245,2245,2245,0
20241213,183500,10821854640,2245,2245,2245,2245,0
20241213,183400,10821854640,2245,2245,2245,2245,0
20241213,183300,10821854640,2245,2245,2245,2245,0
20241213,183200,10821854640,2245,2245,2245,2245,0
20241213,183100,10821854640,2245,2245,2245,2245,0
20241213,183000,10821854640,2245,2245,2245,2245,0
20241213,182900,10821854640,2245,2245,2245,2245,0
20241213,182800,10821854640,2245,2245,2245,2245,0
20241213,182700,10821854640,2245,2245,2245,2245,0
20241213,182600,10821854640,2245,2245,2245,2245,0
20241213,182500,10821854640,2245,2245,2245,2245,0
20241213,182400,10821854640,2245,2245,2245,2245,0
20241213,182300,10821854640,2245,2245,2245,2245,0
20241213,182200,10821854640,2245,2245,2245,2245,0
20241213,182100,10821854640,2245,2245,2245,2245,0
20241213,182000,10821854640,2245,2245,2245,2245,0
20241213,181900,10821854640,2245,2245,2245,2245,0
20241213,181800,10821854640,2245,2245,2245,2245,0
20241213,181700,10821854640,2245,2245,2245,2245,114251
20241213,181600,10821854640,2245,2245,2245,2245,0
20241213,181500,10821854640,2245,2245,2245,2245,0
20241213,181400,10821854640,2245,2245,2245,2245,0
20241213,181300,10821854640,2245,2245,2245,2245,0
20241213,181200,10821854640,2245,2245,2245,2245,0
20241213,181100,10821854640,2245,2245,2245,2245,0
20241213,181000,10821854640,2245,2245,2245,2245,0
20241213,180900,10821854640,2245,2245,2245,2245,0
20241213,180800,10821854640,2245,2245,2245,2245,0
20241213,180700,10821854640,2245,2245,2245,2245,0
20241213,180600,10821854640,2245,2245,2245,2245,0
20241213,180500,10821854640,2245,2245,2245,2245,0
20241213,180400,10821854640,2245,2245,2245,2245,0
20241213,180300,10821854640,2245,2245,2245,2245,0
20241213,180200,10821854640,2245,2245,2245,2245,0
20241213,180100,10821854640,2245,2245,2245,2245,0
20241213,180000,10821854640,2245,2245,2245,2245,0
20241213,175900,10821854640,2245,2245,2245,2245,0
20241213,175800,10821854640,2245,2245,2245,2245,0
20241213,175700,10821854640,2245,2245,2245,2245,0
20241213,175600,10821854640,2245,2245,2245,2245,0
20241213,175500,10821854640,2245,2245,2245,2245,0
20241213,175400,10821854640,2245,2245,2245,2245,0
20241213,175300,10821854640,2245,2245,2245,2245,0
20241213,175200,10821854640,2245,2245,2245,2245,0
20241213,175100,10821854640,2245,2245,2245,2245,0
20241213,175000,10821854640,2245,2245,2245,2245,0
20241213,174900,10821854640,2245,2245,2245,2245,0
20241213,174800,10821854640,2245,2245,2245,2245,0
20241213,174700,10821854640,2245,2245,2245,2245,114251
20241213,174600,10821854640,2245,2245,2245,2245,0
20241213,174500,10821854640,2245,2245,2245,2245,0
20241213,174400,10821854640,2245,2245,2245,2245,0
20241213,174300,10821854640,2245,2245,2245,2245,0
20241213,174200,10821854640,2245,2245,2245,2245,0
20241213,174100,10821854640,2245,2245,2245,2245,0
20241213,174000,10821854640,2245,2245,2245,2245,0
20241213,173900,10821854640,2245,2245,2245,2245,0
20241213,173800,10821854640,2245,2245,2245,2245,0
20241213,173700,10821854640,2245,2245,2245,2245,0
20241213,173600,10821854640,2245,2245,2245,2245,0
20241213,173500,10821854640,2245,2245,2245,2245,0
20241213,173400,10821854640,2245,2245,2245,2245,0
20241213,173300,10821854640,2245,2245,2245,2245,0
20241213,173200,10821854640,2245,2245,2245,2245,0
20241213,173100,10821854640,2245,2245,2245,2245,0
20241213,173000,10821854640,2245,2245,2245,2245,0
20241213,172900,10821854640,2245,2245,2245,2245,0
20241213,172800,10821854640,2245,2245,2245,2245,0
20241213,172700,10821854640,2245,2245,2245,2245,0
20241213,172600,10821854640,2245,2245,2245,2245,0
20241213,172500,10821854640,2245,2245,2245,2245,0
20241213,172400,10821854640,2245,2245,2245,2245,0
20241213,172300,10821854640,2245,2245,2245,2245,0
20241213,172200,10821854640,2245,2245,2245,2245,0
20241213,172100,10821854640,2245,2245,2245,2245,0
20241213,172000,10821854640,2245,2245,2245,2245,0
20241213,171900,10821854640,2245,2245,2245,2245,0
20241213,171800,10821854640,2245,2245,2245,2245,0
20241213,171700,10821854640,2245,2245,2245,2245,114251
20241213,171600,10821854640,2245,2245,2245,2245,0
20241213,171500,10821854640,2245,2245,2245,2245,0
20241213,171400,10821854640,2245,2245,2245,2245,0
20241213,171300,10821854640,2245,2245,2245,2245,0
20241213,171200,10821854640,2245,2245,2245,2245,0
20241213,171100,10821854640,2245,2245,2245,2245,0
20241213,171000,10821854640,2245,2245,2245,2245,0
20241213,170900,10821854640,2245,2245,2245,2245,0
20241213,170800,10821854640,2245,2245,2245,2245,0
20241213,170700,10821854640,2245,2245,2245,2245,0
20241213,170600,10821854640,2245,2245,2245,2245,0
20241213,170500,10821854640,2245,2245,2245,2245,0
20241213,170400,10821854640,2245,2245,2245,2245,0
20241213,170300,10821854640,2245,2245,2245,2245,0
20241213,170200,10821854640,2245,2245,2245,2245,0
20241213,170100,10821854640,2245,2245,2245,2245,0
20241213,170000,10821854640,2245,2245,2245,2245,0
20241213,165900,10821854640,2245,2245,2245,2245,0
20241213,165800,10821854640,2245,2245,2245,2245,0
20241213,165700,10821854640,2245,2245,2245,2245,0
20241213,165600,10821854640,2245,2245,2245,2245,0
20241213,165500,10821854640,2245,2245,2245,2245,0
20241213,165400,10821854640,2245,2245,2245,2245,0
20241213,165300,10821854640,2245,2245,2245,2245,0
20241213,165200,10821854640,2245,2245,2245,2245,0
20241213,165100,10821854640,2245,2245,2245,2245,0
20241213,165000,10821854640,2245,2245,2245,2245,0
20241213,164900,10821854640,2245,2245,2245,2245,0
20241213,164800,10821854640,2245,2245,2245,2245,0
20241213,164700,10821854640,2245,2245,2245,2245,114251
20241213,164600,10821854640,2245,2245,2245,2245,0
20241213,164500,10821854640,2245,2245,2245,2245,0
20241213,164400,10821854640,2245,2245,2245,2245,0
20241213,164300,10821854640,2245,2245,2245,2245,0
20241213,164200,10821854640,2245,2245,2245,2245,0
20241213,164100,10821854640,2245,2245,2245,2245,0
20241213,164000,10821854640,2245,2245,2245,2245,0
20241213,163900,10821854640,2245,2245,2245,2245,0
20241213,163800,10821854640,2245,2245,2245,2245,0
20241213,163700,10821854640,2245,2245,2245,2245,0
20241213,163600,10821854640,2245,2245,2245,2245,0
20241213,163500,10821854640,2245,2245,2245,2245,0
20241213,163400,10821854640,2245,2245,2245,2245,0
20241213,163300,10821854640,2245,2245,2245,2245,0
20241213,163200,10821854640,2245,2245,2245,2245,0
20241213,163100,10821854640,2245,2245,2245,2245,0
20241213,163000,10821854640,2245,2245,2245,2245,0
20241213,162900,10821854640,2245,2245,2245,2245,0
20241213,162800,10821854640,2245,2245,2245,2245,0
20241213,162700,10821854640,2245,2245,2245,2245,0
20241213,162600,10821854640,2245,2245,2245,2245,0
20241213,162500,10821854640,2245,2245,2245,2245,0
20241213,162400,10821854640,2245,2245,2245,2245,0
20241213,162300,10821854640,2245,2245,2245,2245,0
20241213,162200,10821854640,2245,2245,2245,2245,0
20241213,162100,10821854640,2245,2245,2245,2245,0
20241213,162000,10821854640,2245,2245,2245,2245,0
20241213,161900,10821854640,2245,2245,2245,2245,0
20241213,161800,10821854640,2245,2245,2245,2245,0
20241213,161700,10821854640,2245,2245,2245,2245,114251
20241213,161600,10821854640,2245,2245,2245,2245,0
20241213,161500,10821854640,2245,2245,2245,2245,0
20241213,161400,10821854640,2245,2245,2245,2245,0
20241213,161300,10821854640,2245,2245,2245,2245,0
20241213,161200,10821854640,2245,2245,2245,2245,0
20241213,161100,10821854640,2245,2245,2245,2245,0
20241213,161000,10821854640,2245,2245,2245,2245,0
20241213,160900,10821854640,2245,2245,2245,2245,0
20241213,160800,10821854640,2245,2245,2245,2245,0
20241213,160700,10821854640,2245,2245,2245,2245,0
20241213,160600,10821854640,2245,2245,2245,2245,0
20241213,160500,10821854640,2245,2245,2245,2245,0
20241213,160400,10821854640,2245,2245,2245,2245,0
20241213,160300,10821854640,2245,2245,2245,2245,0
20241213,160200,10821854640,2245,2245,2245,2245,0
20241213,160100,10821854640,2245,2245,2245,2245,0
20241213,160000,10821854640,2245,2245,2245,2245,0
20241213,155900,10821854640,2245,2245,2245,2245,0
20241213,155800,10821854640,2245,2245,2245,2245,0
20241213,155700,10821854640,2245,2245,2245,2245,0
20241213,155600,10821854640,2245,2245,2245,2245,0
20241213,155500,10821854640,2245,2245,2245,2245,0
20241213,155400,10821854640,2245,2245,2245,2245,0
20241213,155300,10821854640,2245,2245,2245,2245,0
20241213,155200,10821854640,2245,2245,2245,2245,0
20241213,155100,10821854640,2245,2245,2245,2245,0
20241213,155000,10821854640,2245,2245,2245,2245,0
20241213,154900,10821854640,2245,2245,2245,2245,0
20241213,154800,10821854640,2245,2245,2245,2245,0
20241213,154700,10821854640,2245,2245,2245,2245,114251
20241213,154600,10821854640,2245,2245,2245,2245,0
20241213,154500,10821854640,2245,2245,2245,2245,0
20241213,154400,10821854640,2245,2245,2245,2245,0
20241213,154300,10821854640,2245,2245,2245,2245,0
20241213,154200,10821854640,2245,2245,2245,2245,0
20241213,154100,10821854640,2245,2245,2245,2245,0
20241213,154000,10821854640,2245,2245,2245,2245,0
20241213,153900,10821854640,2245,2245,2245,2245,0
20241213,153800,10821854640,2245,2245,2245,2245,0
20241213,153700,10821854640,2245,2245,2245,2245,0
20241213,153600,10821854640,2245,2245,2245,2245,0
20241213,153500,10821854640,2245,2245,2245,2245,0
20241213,153400,10821854640,2245,2245,2245,2245,0
20241213,153300,10821854640,2245,2245,2245,2245,0
20241213,153200,10821854640,2245,2245,2245,2245,0
20241213,153100,10821854640,2245,2245,2245,2245,0
20241213,153000,10821854640,2245,2245,2245,2245,114251
20241213,152900,10565361145,2265,2265,2265,2265,0
20241213,152800,10565361145,2265,2265,2265,2265,0
20241213,152700,10565361145,2265,2265,2265,2265,0
20241213,152600,10565361145,2265,2265,2265,2265,0
20241213,152500,10565361145,2265,2265,2265,2265,0
20241213,152400,10565361145,2265,2265,2265,2265,0
20241213,152300,10565361145,2265,2265,2265,2265,0
20241213,152200,10565361145,2265,2265,2265,2265,0
20241213,152100,10565361145,2265,2265,2265,2265,0
20241213,152000,10565361145,2265,2265,2265,2265,0
20241213,151900,10565361145,2265,2260,2265,2255,34775
20241213,151800,10486804675,2265,2265,2265,2260,17214
20241213,151700,10447876865,2265,2265,2270,2260,17303
20241213,151600,10408687640,2270,2275,2280,2265,44265
20241213,151500,10308068570,2275,2275,2280,2270,18630
20241213,151400,10265689570,2280,2280,2285,2275,33223
20241213,151300,10190035020,2280,2260,2285,2255,46606
20241213,151200,10084214010,2260,2260,2265,2255,5839
20241213,151100,10071018385,2255,2265,2265,2255,3220
20241213,151000,10063739420,2265,2265,2265,2260,5866
20241213,150900,10050473865,2265,2255,2265,2250,8778
20241213,150800,10030660765,2250,2245,2255,2245,180
20241213,150700,10030255810,2245,2250,2255,2245,13485
20241213,150600,9999930985,2245,2250,2250,2245,7787
20241213,150500,9982446180,2250,2245,2255,2245,2628
20241213,150400,9976533820,2240,2245,2245,2240,4069
20241213,150300,9967406435,2240,2250,2255,2240,37074
20241213,150200,9884240680,2240,2240,2250,2240,4262
20241213,150100,9874673415,2240,2245,2250,2240,10255
20241213,150000,9851677465,2245,2245,2245,2240,8149
20241213,145900,9833394295,2245,2240,2245,2240,3984
20241213,145800,9824464345,2240,2240,2245,2240,4365
20241213,145700,9814681485,2235,2245,2245,2235,7729
20241213,145600,9797371960,2245,2240,2245,2240,3525
20241213,145500,9789475880,2235,2240,2240,2235,6331
20241213,145400,9775296670,2240,2245,2245,2240,2163
20241213,145300,9770450115,2240,2240,2245,2240,5429
20241213,145200,9758288150,2240,2240,2245,2240,3460
20241213,145100,9750537670,2245,2240,2245,2235,7704
20241213,145000,9733311045,2240,2245,2245,2240,2231
20241213,144900,9728309075,2245,2240,2250,2235,19591
20241213,144800,9684483725,2240,2245,2245,2240,9686
20241213,144700,9662778150,2250,2245,2250,2245,1572
20241213,144600,9659246430,2245,2250,2250,2245,21460
20241213,144500,9611036415,2250,2255,2255,2250,2554
20241213,144400,9605289910,2250,2255,2255,2250,7001
20241213,144300,9589504415,2255,2260,2260,2255,848
20241213,144200,9587590935,2260,2255,2265,2255,6076
20241213,144100,9573859275,2255,2255,2255,2255,304
20241213,144000,9573173755,2255,2265,2265,2255,3077
20241213,143900,9566221315,2265,2250,2265,2250,12384
20241213,143800,9538226425,2250,2255,2260,2245,7797
20241213,143700,9520657685,2255,2250,2255,2250,6681
20241213,143600,9505625430,2250,2250,2255,2250,2193
20241213,143500,9500688680,2260,2250,2260,2250,1145
20241213,143400,9498109875,2255,2255,2255,2250,8085
20241213,143300,9479900335,2255,2250,2260,2250,2452
20241213,143200,9474378785,2260,2260,2260,2260,1000
20241213,143100,9472118785,2260,2250,2260,2250,935
20241213,143000,9470009865,2260,2255,2260,2255,116
20241213,142900,9469748065,2250,2250,2255,2250,3590
20241213,142800,9461658340,2255,2255,2255,2250,1887
20241213,142700,9457405670,2255,2260,2260,2255,2568
20241213,142600,9451613830,2255,2260,2260,2255,327
20241213,142500,9450876400,2250,2250,2250,2250,6671
20241213,142400,9435866650,2250,2250,2250,2245,10962
20241213,142300,9411214830,2255,2255,2255,2250,9635
20241213,142200,9389499760,2260,2265,2265,2260,3424
20241213,142100,9381761015,2265,2265,2270,2265,1498
20241213,142000,9378367550,2260,2270,2270,2260,5838
20241213,141900,9365128235,2270,2270,2275,2265,5465
20241213,141800,9352711855,2270,2265,2270,2265,2036
20241213,141700,9348094750,2265,2250,2265,2250,17014
20241213,141600,9309680405,2250,2245,2250,2240,107
20241213,141500,9309440165,2245,2250,2250,2245,3906
20241213,141400,9300666945,2245,2245,2245,2245,980
20241213,141300,9298466845,2245,2250,2250,2245,1246
20241213,141200,9295665465,2250,2250,2250,2250,3572
20241213,141100,9287628465,2250,2250,2255,2245,310
20241213,141000,9286930715,2250,2250,2250,2250,790
20241213,140900,9285153215,2250,2250,2250,2250,3000
20241213,140800,9278403215,2255,2255,2255,2250,3231
20241213,140700,9271133455,2250,2255,2255,2250,9498
20241213,140600,9249723520,2260,2260,2260,2255,1330
20241213,140500,9246721850,2260,2255,2260,2255,5273
20241213,140400,9234822500,2255,2255,2255,2250,5991
20241213,140300,9221327245,2260,2260,2260,2250,1202
20241213,140200,9218612735,2260,2250,2260,2250,4731
20241213,140100,9207929330,2255,2250,2255,2250,1964
20241213,140000,9203507020,2255,2250,2255,2250,401
20241213,135900,9202602770,2250,2250,2250,2250,2835
20241213,135800,9196224020,2250,2260,2260,2250,1763
20241213,135700,9192248535,2260,2260,2260,2250,3099
20241213,135600,9185248745,2260,2255,2260,2250,3100
20241213,135500,9178252985,2255,2250,2255,2250,11131
20241213,135400,9153166500,2250,2250,2255,2245,643
20241213,135300,9151719815,2250,2255,2255,2250,763
20241213,135200,9150001350,2250,2250,2260,2250,7379
20241213,135100,9133375920,2255,2255,2260,2255,3602
20241213,135000,9125252955,2250,2255,2260,2250,4281
20241213,134900,9115585780,2260,2250,2260,2250,183
20241213,134800,9115172350,2250,2250,2265,2250,4596
20241213,134700,9104796970,2250,2245,2250,2245,3905
20241213,134600,9096017685,2245,2240,2245,2240,2536
20241213,134500,9090336950,2240,2245,2245,2240,1043
20241213,134400,9087995485,2240,2240,2245,2240,306
20241213,134300,9087308575,2245,2240,2245,2235,4201
20241213,134200,9077904330,2235,2240,2240,2235,2034
20241213,134100,9073356095,2240,2240,2240,2240,1057
20241213,134000,9070988415,2240,2245,2245,2240,2415
20241213,133900,9065573310,2245,2245,2245,2240,596
20241213,133800,9064237060,2245,2240,2250,2240,4276
20241213,133700,9054642675,2240,2240,2240,2240,301
20241213,133600,9053968435,2240,2240,2240,2240,3100
20241213,133500,9047024435,2240,2235,2240,2230,1328
20241213,133400,9044056600,2235,2235,2235,2225,2603
20241213,133300,9038241855,2235,2225,2235,2225,3056
20241213,133200,9031427070,2225,2230,2230,2220,5584
20241213,133100,9019021100,2235,2220,2235,2220,9263
20241213,133000,8998456480,2220,2225,2225,2220,12729
20241213,132900,8970178840,2220,2235,2235,2220,26210
20241213,132800,8911820385,2235,2240,2240,2235,3521
20241213,132700,8903945950,2245,2240,2245,2235,6785
20241213,132600,8888763915,2245,2245,2245,2235,4383
20241213,132500,8878965250,2245,2240,2245,2235,6538
20241213,132400,8864350030,2240,2235,2240,2235,3052
20241213,132300,8857517600,2235,2235,2235,2235,7620
20241213,132200,8840486900,2235,2240,2240,2235,6367
20241213,132100,8826253540,2240,2235,2240,2235,3600
20241213,132000,8818206540,2235,2235,2235,2235,10
20241213,131900,8818184190,2235,2235,2235,2235,2500
20241213,131800,8812596690,2235,2235,2235,2235,398
20241213,131700,8811707160,2230,2235,2235,2230,5051
20241213,131600,8800432660,2235,2235,2235,2235,3097
20241213,131500,8793510865,2240,2240,2240,2240,4881
20241213,131400,8782577425,2245,2250,2255,2245,41697
20241213,131300,8688945565,2250,2250,2250,2250,6777
20241213,131200,8673697315,2250,2250,2255,2245,8550
20241213,131100,8654481565,2250,2250,2250,2250,170
20241213,131000,8654099065,2255,2255,2255,2250,5613
20241213,130900,8641456750,2260,2260,2260,2260,119
20241213,130800,8641187810,2260,2260,2265,2255,1443
20241213,130700,8637930560,2260,2260,2260,2260,8030
20241213,130600,8619782760,2255,2260,2260,2255,2903
20241213,130500,8613223145,2250,2260,2260,2250,5933
20241213,130400,8599865345,2255,2250,2255,2245,603
20241213,130300,8598506460,2255,2250,2255,2245,2989
20241213,130200,8591773775,2250,2255,2255,2250,8837
20241213,130100,8571887895,2260,2260,2260,2250,1623
20241213,130000,8568219925,2260,2260,2260,2260,2289
20241213,125900,8563046785,2250,2255,2260,2250,3866
20241213,125800,8554320320,2255,2250,2255,2250,7017
20241213,125700,8538532020,2245,2245,2250,2240,8217
20241213,125600,8520102435,2240,2250,2250,2240,2160
20241213,125500,8515254145,2245,2240,2250,2240,2748
20241213,125400,8509085290,2245,2245,2245,2245,5660
20241213,125300,8496378590,2240,2240,2250,2240,9322
20241213,125200,8475496960,2240,2250,2250,2240,15761
20241213,125100,8440101400,2250,2255,2255,2250,1286
20241213,125000,8437201900,2250,2255,2260,2250,3230
20241213,124900,8429923980,2260,2255,2260,2255,281
20241213,124800,8429290275,2255,2255,2260,2255,3624
20241213,124700,8421113625,2260,2255,2260,2245,2815
20241213,124600,8414774970,2255,2255,2255,2255,5
20241213,124500,8414763695,2255,2245,2255,2245,3055
20241213,124400,8407902850,2250,2250,2250,2250,2663
20241213,124300,8401911100,2250,2245,2255,2245,165
20241213,124200,8401539170,2245,2250,2255,2245,2380
20241213,124100,8396174750,2250,2250,2250,2250,389
20241213,124000,8395299500,2245,2250,2260,2240,6545
20241213,123900,8380601170,2250,2245,2260,2245,1027
20241213,123800,8378291255,2245,2260,2260,2245,23289
20241213,123700,8325910000,2260,2265,2265,2260,6104
20241213,123600,8312104375,2265,2270,2270,2265,770
20241213,123500,8310358755,2275,2270,2275,2270,4733
20241213,123400,8299606800,2275,2275,2280,2270,6920
20241213,123300,8283869515,2275,2260,2275,2260,4752
20241213,123200,8273086340,2260,2260,2260,2260,69
20241213,123100,8272930400,2250,2260,2260,2250,10580
20241213,123000,8249096735,2270,2255,2270,2255,3903
20241213,122900,8240264535,2260,2265,2270,2260,9344
20241213,122800,8219138860,2265,2265,2265,2260,838
20241213,122700,8217242115,2265,2270,2275,2255,10679
20241213,122600,8193048140,2270,2265,2275,2265,6522
20241213,122500,8178260790,2275,2265,2275,2265,5206
20241213,122400,8166464780,2280,2265,2280,2260,11885
20241213,122300,8139456330,2265,2265,2270,2265,2218
20241213,122200,8134430920,2260,2265,2265,2260,5323
20241213,122100,8122394970,2260,2270,2270,2260,27937
20241213,122000,8059108030,2275,2265,2275,2265,9173
20241213,121900,8038279760,2275,2270,2275,2265,18703
20241213,121800,7995825240,2270,2270,2270,2265,6545
20241213,121700,7980970340,2270,2265,2280,2265,13123
20241213,121600,7951154160,2260,2260,2260,2260,7119
20241213,121500,7935065220,2260,2265,2270,2260,10341
20241213,121400,7911679525,2270,2260,2270,2260,34964
20241213,121300,7832498435,2260,2255,2260,2255,4548
20241213,121200,7822241495,2255,2255,2260,2250,20957
20241213,121100,7774945490,2250,2255,2255,2240,13767
20241213,121000,7743943210,2255,2235,2255,2235,90039
20241213,120900,7541588040,2240,2240,2240,2235,7403
20241213,120800,7525012460,2240,2235,2240,2235,16511
20241213,120700,7488064300,2235,2230,2240,2230,17128
20241213,120600,7449781530,2235,2220,2235,2220,6812
20241213,120500,7434579475,2220,2220,2225,2220,882
20241213,120400,7432617620,2220,2225,2225,2220,507
20241213,120300,7431492065,2225,2225,2225,2225,1700
20241213,120200,7427709565,2225,2215,2225,2215,4145
20241213,120100,7418497650,2215,2225,2225,2215,4766
20241213,120000,7407923605,2225,2220,2225,2220,143
20241213,115900,7407605925,2225,2220,2225,2220,75
20241213,115800,7407439260,2220,2225,2225,2220,952
20241213,115700,7405323235,2225,2220,2225,2220,525
20241213,115600,7404155460,2225,2220,2225,2220,702
20241213,115500,7402596015,2220,2220,2220,2220,100
20241213,115400,7402374015,2225,2220,2225,2220,1785
20241213,115300,7398411310,2220,2225,2225,2215,9677
20241213,115200,7376953460,2230,2225,2230,2225,2666
20241213,115100,7371021605,2225,2220,2230,2220,10959
20241213,115000,7346663410,2220,2215,2225,2215,579
20241213,114900,7345376970,2225,2220,2225,2215,5508
20241213,114800,7333149945,2225,2220,2225,2220,2678
20241213,114700,7327193190,2220,2230,2230,2220,8959
20241213,114600,7307267490,2230,2225,2230,2225,5374
20241213,114500,7295305340,2225,2220,2230,2220,2829
20241213,114400,7289011195,2230,2230,2235,2225,6948
20241213,114300,7273518345,2235,2235,2235,2225,7780
20241213,114200,7256148155,2230,2220,2235,2220,3172
20241213,114100,7249075555,2220,2220,2230,2215,10112
20241213,114000,7226567815,2220,2220,2225,2220,3640
20241213,113900,7218483835,2225,2225,2230,2220,4669
20241213,113800,7208095575,2225,2210,2225,2210,9527
20241213,113700,7186952655,2210,2215,2215,2210,14861
20241213,113600,7154109495,2210,2215,2220,2210,1078
20241213,113500,7151721820,2210,2210,2220,2210,249
20241213,113400,7151170530,2220,2205,2220,2205,5934
20241213,113300,7138046520,2205,2215,2215,2205,10989
20241213,113200,7113789975,2215,2215,2215,2210,3726
20241213,113100,7105553900,2215,2210,2215,2210,5066
20241213,113000,7094335325,2210,2210,2215,2210,2133
20241213,112900,7089613140,2210,2205,2215,2205,2452
20241213,112800,7084196670,2210,2215,2215,2205,4489
20241213,112700,7074285480,2210,2210,2215,2210,2264
20241213,112600,7069279980,2205,2210,2215,2205,4433
20241213,112500,7059503010,2210,2205,2215,2205,1194
20241213,112400,7056864365,2205,2210,2215,2205,5881
20241213,112300,7043871390,2215,2210,2215,2210,2140
20241213,112200,7039141865,2220,2220,2220,2210,11346
20241213,112100,7014061905,2220,2205,2220,2205,101
20241213,112000,7013837970,2205,2205,2215,2205,409
20241213,111900,7012933975,2205,2210,2215,2205,7362
20241213,111800,6996682085,2210,2215,2215,2205,33129
20241213,111700,6923474745,2215,2210,2215,2210,1414
20241213,111600,6920343015,2210,2210,2215,2210,6449
20241213,111500,6906085665,2210,2215,2215,2210,2730
20241213,111400,6900038720,2220,2215,2220,2215,253
20241213,111300,6899477310,2215,2215,2215,2215,1003
20241213,111200,6897255665,2215,2220,2220,2215,262
20241213,111100,6896675225,2215,2210,2215,2210,2690
20241213,111000,6890728325,2210,2205,2215,2205,493
20241213,110900,6889639105,2205,2215,2220,2205,8758
20241213,110800,6870260385,2220,2225,2230,2220,15951
20241213,110700,6834841780,2225,2220,2225,2220,3342
20241213,110600,6827417525,2220,2215,2225,2215,1060
20241213,110500,6825065450,2215,2210,2230,2210,6837
20241213,110400,6809846750,2220,2215,2220,2210,5054
20241213,110300,6798653235,2215,2220,2220,2215,3783
20241213,110200,6790272945,2220,2230,2230,2215,13716
20241213,110100,6759808365,2230,2230,2235,2225,3969
20241213,110000,6750952830,2230,2225,2230,2220,25883
20241213,105900,6693366435,2225,2220,2230,2220,12891
20241213,105800,6664675285,2220,2220,2220,2210,7002
20241213,105700,6649138765,2215,2215,2215,2210,4372
20241213,105600,6639458005,2215,2210,2215,2205,2330
20241213,105500,6634308705,2215,2220,2220,2215,4295
20241213,105400,6624795180,2220,2215,2220,2210,3372
20241213,105300,6617331650,2215,2205,2215,2205,6420
20241213,105200,6603119570,2210,2210,2215,2205,7282
20241213,105100,6587038890,2210,2220,2220,2210,12026
20241213,105000,6560404670,2220,2225,2225,2215,6557
20241213,104900,6545863415,2220,2210,2225,2210,10762
20241213,104800,6521974515,2210,2205,2220,2200,14691
20241213,104700,6489495750,2205,2200,2205,2200,6384
20241213,104600,6475442770,2210,2205,2210,2200,11
20241213,104500,6475418515,2205,2200,2210,2200,1429
20241213,104400,6472274220,2200,2200,2210,2200,9681
20241213,104300,6450896930,2210,2205,2210,2200,1003
20241213,104200,6448685310,2205,2200,2210,2195,4472
20241213,104100,6438846170,2190,2195,2200,2185,12574
20241213,104000,6411261515,2195,2195,2195,2195,5373
20241213,103900,6399467780,2200,2195,2200,2195,165
20241213,103800,6399105085,2195,2195,2195,2195,1783
20241213,103700,6395191400,2195,2195,2195,2195,1924
20241213,103600,6390968220,2195,2195,2195,2195,5217
20241213,103500,6379516905,2195,2200,2205,2195,2161
20241213,103400,6374763710,2200,2205,2210,2200,14069
20241213,103300,6343706120,2210,2210,2210,2205,2837
20241213,103200,6337443760,2210,2210,2210,2205,2523
20241213,103100,6331870140,2215,2205,2215,2200,12913
20241213,103000,6303354890,2205,2200,2205,2195,7576
20241213,102900,6286687310,2195,2195,2200,2195,2641
20241213,102800,6280882650,2195,2195,2195,2190,1506
20241213,102700,6277576985,2195,2200,2200,2195,2868
20241213,102600,6271281510,2200,2195,2200,2195,7878
20241213,102500,6253988925,2195,2195,2195,2190,3641
20241213,102400,6245999730,2195,2205,2205,2190,2024
20241213,102300,6241552810,2205,2190,2205,2185,14169
20241213,102200,6210452105,2180,2195,2200,2180,12428
20241213,102100,6183262370,2200,2210,2210,2185,10395
20241213,102000,6160478365,2210,2190,2210,2185,35388
20241213,101900,6082373895,2185,2195,2195,2185,8155
20241213,101800,6064525620,2190,2185,2195,2185,2042
20241213,101700,6060044710,2190,2190,2200,2180,48811
20241213,101600,5953550900,2185,2200,2200,2185,19188
20241213,101500,5911525905,2200,2195,2200,2190,13940
20241213,101400,5880892095,2200,2185,2200,2180,21785
20241213,101300,5833212610,2190,2200,2205,2185,107803
20241213,101200,5596904265,2205,2210,2210,2205,18041
20241213,101100,5557104100,2215,2215,2215,2205,11341
20241213,101000,5532037955,2215,2215,2215,2210,3104
20241213,100900,5525177035,2215,2225,2225,2215,8486
20241213,100800,5506369795,2220,2230,2230,2220,8860
20241213,100700,5486682390,2230,2225,2230,2225,670
20241213,100600,5485191370,2225,2230,2230,2220,2304
20241213,100500,5480074225,2230,2220,2230,2215,807
20241213,100400,5478283515,2220,2230,2230,2215,2294
20241213,100300,5473185480,2230,2220,2230,2215,24291
20241213,100200,5419115125,2215,2215,2215,2215,3316
20241213,100100,5411770185,2215,2215,2215,2210,822
20241213,100000,5409952035,2215,2205,2215,2205,12530
20241213,095900,5382270860,2210,2200,2215,2200,1599
20241213,095800,5378750480,2215,2210,2215,2200,19660
20241213,095700,5335422050,2210,2205,2215,2205,3087
20241213,095600,5328591610,2205,2215,2215,2205,9392
20241213,095500,5307878820,2220,2220,2225,2205,14636
20241213,095400,5275556790,2220,2220,2220,2215,6594
20241213,095300,5260941890,2220,2220,2225,2220,8844
20241213,095200,5241307660,2220,2220,2225,2220,889
20241213,095100,5239332410,2215,2220,2225,2215,4098
20241213,095000,5230235660,2215,2205,2215,2200,16466
20241213,094900,5193937450,2200,2215,2215,2200,49159
20241213,094800,5085576145,2215,2235,2235,2210,10231
20241213,094700,5062869435,2225,2235,2240,2225,14938
20241213,094600,5029486980,2240,2245,2245,2235,5925
20241213,094500,5016213285,2250,2235,2250,2230,16313
20241213,094400,4979694195,2235,2230,2235,2225,6006
20241213,094300,4966316215,2230,2235,2240,2225,12729
20241213,094200,4937939460,2235,2215,2235,2215,18947
20241213,094100,4895792595,2215,2210,2215,2205,9884
20241213,094000,4873951870,2215,2215,2220,2210,6996
20241213,093900,4858458275,2215,2205,2215,2205,15799
20241213,093800,4823532685,2215,2205,2215,2200,28284
20241213,093700,4761092710,2205,2210,2215,2200,76988
20241213,093600,4591344840,2215,2215,2215,2205,28009
20241213,093500,4529444770,2210,2225,2225,2210,25843
20241213,093400,4472214875,2225,2220,2235,2210,18182
20241213,093300,4431840285,2220,2225,2235,2215,55761
20241213,093200,4308046260,2230,2235,2235,2220,32214
20241213,093100,4236263475,2230,2245,2255,2230,57623
20241213,093000,4107430145,2240,2260,2260,2235,39172
20241213,092900,4019532420,2260,2255,2260,2250,12145
20241213,092800,3992169910,2255,2255,2260,2250,12944
20241213,092700,3963024925,2255,2245,2255,2245,12609
20241213,092600,3934681860,2245,2250,2250,2245,4038
20241213,092500,3925604995,2255,2260,2260,2250,9748
20241213,092400,3903628175,2260,2265,2265,2255,19553
20241213,092300,3859428725,2260,2260,2265,2255,9516
20241213,092200,3837923875,2260,2250,2260,2250,10062
20241213,092100,3815236320,2250,2260,2260,2240,21695
20241213,092000,3766468085,2260,2245,2260,2245,29727
20241213,091900,3699435495,2240,2245,2250,2235,6202
20241213,091800,3685531460,2245,2240,2250,2230,12813
20241213,091700,3656842405,2230,2260,2260,2230,27034
20241213,091600,3596200850,2260,2240,2260,2235,17319
20241213,091500,3557180520,2235,2220,2240,2220,15309
20241213,091400,3523076840,2220,2230,2230,2200,106456
20241213,091300,3288023160,2230,2220,2235,2210,40146
20241213,091200,3198966385,2220,2250,2255,2215,44985
20241213,091100,3098492710,2255,2240,2265,2235,38388
20241213,091000,3012041805,2240,2215,2245,2205,53713
20241213,090900,2892259920,2210,2225,2230,2200,142954
20241213,090800,2576015735,2220,2270,2270,2205,197245
20241213,090700,2134435900,2270,2285,2285,2270,20346
20241213,090600,2088186425,2275,2260,2285,2245,55480
20241213,090500,1962300700,2255,2260,2270,2250,119815
20241213,090400,1691406060,2260,2300,2310,2260,104496
20241213,090300,1453626100,2300,2295,2340,2275,114256
20241213,090200,1190440010,2295,2320,2335,2285,179271
20241213,090100,777950485,2315,2310,2340,2310,116279
20241213,090000,507849520,2315,2325,2335,2315,216928