stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185900,55602820490,2300,2300,2300,2300,124675
20241205,185800,55602820490,2300,2300,2300,2300,0
20241205,185700,55602820490,2300,2300,2300,2300,0
20241205,185600,55602820490,2300,2300,2300,2300,0
20241205,185500,55602820490,2300,2300,2300,2300,0
20241205,185400,55602820490,2300,2300,2300,2300,0
20241205,185300,55602820490,2300,2300,2300,2300,0
20241205,185200,55602820490,2300,2300,2300,2300,0
20241205,185100,55602820490,2300,2300,2300,2300,0
20241205,185000,55602820490,2300,2300,2300,2300,0
20241205,184900,55602820490,2300,2300,2300,2300,0
20241205,184800,55602820490,2300,2300,2300,2300,0
20241205,184700,55602820490,2300,2300,2300,2300,0
20241205,184600,55602820490,2300,2300,2300,2300,0
20241205,184500,55602820490,2300,2300,2300,2300,0
20241205,184400,55602820490,2300,2300,2300,2300,0
20241205,184300,55602820490,2300,2300,2300,2300,0
20241205,184200,55602820490,2300,2300,2300,2300,0
20241205,184100,55602820490,2300,2300,2300,2300,0
20241205,184000,55602820490,2300,2300,2300,2300,0
20241205,183900,55602820490,2300,2300,2300,2300,0
20241205,183800,55602820490,2300,2300,2300,2300,0
20241205,183700,55602820490,2300,2300,2300,2300,0
20241205,183600,55602820490,2300,2300,2300,2300,0
20241205,183500,55602820490,2300,2300,2300,2300,0
20241205,183400,55602820490,2300,2300,2300,2300,0
20241205,183300,55602820490,2300,2300,2300,2300,0
20241205,183200,55602820490,2300,2300,2300,2300,0
20241205,183100,55602820490,2300,2300,2300,2300,0
20241205,183000,55602820490,2300,2300,2300,2300,0
20241205,182900,55602820490,2300,2300,2300,2300,124675
20241205,182800,55602820490,2300,2300,2300,2300,0
20241205,182700,55602820490,2300,2300,2300,2300,0
20241205,182600,55602820490,2300,2300,2300,2300,0
20241205,182500,55602820490,2300,2300,2300,2300,0
20241205,182400,55602820490,2300,2300,2300,2300,0
20241205,182300,55602820490,2300,2300,2300,2300,0
20241205,182200,55602820490,2300,2300,2300,2300,0
20241205,182100,55602820490,2300,2300,2300,2300,0
20241205,182000,55602820490,2300,2300,2300,2300,0
20241205,181900,55602820490,2300,2300,2300,2300,0
20241205,181800,55602820490,2300,2300,2300,2300,0
20241205,181700,55602820490,2300,2300,2300,2300,0
20241205,181600,55602820490,2300,2300,2300,2300,0
20241205,181500,55602820490,2300,2300,2300,2300,0
20241205,181400,55602820490,2300,2300,2300,2300,0
20241205,181300,55602820490,2300,2300,2300,2300,0
20241205,181200,55602820490,2300,2300,2300,2300,0
20241205,181100,55602820490,2300,2300,2300,2300,0
20241205,181000,55602820490,2300,2300,2300,2300,0
20241205,180900,55602820490,2300,2300,2300,2300,0
20241205,180800,55602820490,2300,2300,2300,2300,0
20241205,180700,55602820490,2300,2300,2300,2300,0
20241205,180600,55602820490,2300,2300,2300,2300,0
20241205,180500,55602820490,2300,2300,2300,2300,0
20241205,180400,55602820490,2300,2300,2300,2300,0
20241205,180300,55602820490,2300,2300,2300,2300,0
20241205,180200,55602820490,2300,2300,2300,2300,0
20241205,180100,55602820490,2300,2300,2300,2300,0
20241205,180000,55602820490,2300,2300,2300,2300,0
20241205,175900,55602820490,2300,2300,2300,2300,124675
20241205,175800,55602820490,2300,2300,2300,2300,0
20241205,175700,55602820490,2300,2300,2300,2300,0
20241205,175600,55602820490,2300,2300,2300,2300,0
20241205,175500,55602820490,2300,2300,2300,2300,0
20241205,175400,55602820490,2300,2300,2300,2300,0
20241205,175300,55602820490,2300,2300,2300,2300,0
20241205,175200,55602820490,2300,2300,2300,2300,0
20241205,175100,55602820490,2300,2300,2300,2300,0
20241205,175000,55602820490,2300,2300,2300,2300,0
20241205,174900,55602820490,2300,2300,2300,2300,0
20241205,174800,55602820490,2300,2300,2300,2300,0
20241205,174700,55602820490,2300,2300,2300,2300,0
20241205,174600,55602820490,2300,2300,2300,2300,0
20241205,174500,55602820490,2300,2300,2300,2300,0
20241205,174400,55602820490,2300,2300,2300,2300,0
20241205,174300,55602820490,2300,2300,2300,2300,0
20241205,174200,55602820490,2300,2300,2300,2300,0
20241205,174100,55602820490,2300,2300,2300,2300,0
20241205,174000,55602820490,2300,2300,2300,2300,0
20241205,173900,55602820490,2300,2300,2300,2300,0
20241205,173800,55602820490,2300,2300,2300,2300,0
20241205,173700,55602820490,2300,2300,2300,2300,0
20241205,173600,55602820490,2300,2300,2300,2300,0
20241205,173500,55602820490,2300,2300,2300,2300,0
20241205,173400,55602820490,2300,2300,2300,2300,0
20241205,173300,55602820490,2300,2300,2300,2300,0
20241205,173200,55602820490,2300,2300,2300,2300,0
20241205,173100,55602820490,2300,2300,2300,2300,0
20241205,173000,55602820490,2300,2300,2300,2300,0
20241205,172900,55602820490,2300,2300,2300,2300,124675
20241205,172800,55602820490,2300,2300,2300,2300,0
20241205,172700,55602820490,2300,2300,2300,2300,0
20241205,172600,55602820490,2300,2300,2300,2300,0
20241205,172500,55602820490,2300,2300,2300,2300,0
20241205,172400,55602820490,2300,2300,2300,2300,0
20241205,172300,55602820490,2300,2300,2300,2300,0
20241205,172200,55602820490,2300,2300,2300,2300,0
20241205,172100,55602820490,2300,2300,2300,2300,0
20241205,172000,55602820490,2300,2300,2300,2300,0
20241205,171900,55602820490,2300,2300,2300,2300,0
20241205,171800,55602820490,2300,2300,2300,2300,0
20241205,171700,55602820490,2300,2300,2300,2300,0
20241205,171600,55602820490,2300,2300,2300,2300,0
20241205,171500,55602820490,2300,2300,2300,2300,0
20241205,171400,55602820490,2300,2300,2300,2300,0
20241205,171300,55602820490,2300,2300,2300,2300,0
20241205,171200,55602820490,2300,2300,2300,2300,0
20241205,171100,55602820490,2300,2300,2300,2300,0
20241205,171000,55602820490,2300,2300,2300,2300,0
20241205,170900,55602820490,2300,2300,2300,2300,0
20241205,170800,55602820490,2300,2300,2300,2300,0
20241205,170700,55602820490,2300,2300,2300,2300,0
20241205,170600,55602820490,2300,2300,2300,2300,0
20241205,170500,55602820490,2300,2300,2300,2300,0
20241205,170400,55602820490,2300,2300,2300,2300,0
20241205,170300,55602820490,2300,2300,2300,2300,0
20241205,170200,55602820490,2300,2300,2300,2300,0
20241205,170100,55602820490,2300,2300,2300,2300,0
20241205,170000,55602820490,2300,2300,2300,2300,0
20241205,165900,55602820490,2300,2300,2300,2300,124675
20241205,165800,55602820490,2300,2300,2300,2300,0
20241205,165700,55602820490,2300,2300,2300,2300,0
20241205,165600,55602820490,2300,2300,2300,2300,0
20241205,165500,55602820490,2300,2300,2300,2300,0
20241205,165400,55602820490,2300,2300,2300,2300,0
20241205,165300,55602820490,2300,2300,2300,2300,0
20241205,165200,55602820490,2300,2300,2300,2300,0
20241205,165100,55602820490,2300,2300,2300,2300,0
20241205,165000,55602820490,2300,2300,2300,2300,0
20241205,164900,55602820490,2300,2300,2300,2300,0
20241205,164800,55602820490,2300,2300,2300,2300,0
20241205,164700,55602820490,2300,2300,2300,2300,0
20241205,164600,55602820490,2300,2300,2300,2300,0
20241205,164500,55602820490,2300,2300,2300,2300,0
20241205,164400,55602820490,2300,2300,2300,2300,0
20241205,164300,55602820490,2300,2300,2300,2300,0
20241205,164200,55602820490,2300,2300,2300,2300,0
20241205,164100,55602820490,2300,2300,2300,2300,0
20241205,164000,55602820490,2300,2300,2300,2300,0
20241205,163900,55602820490,2300,2300,2300,2300,0
20241205,163800,55602820490,2300,2300,2300,2300,0
20241205,163700,55602820490,2300,2300,2300,2300,0
20241205,163600,55602820490,2300,2300,2300,2300,0
20241205,163500,55602820490,2300,2300,2300,2300,0
20241205,163400,55602820490,2300,2300,2300,2300,0
20241205,163300,55602820490,2300,2300,2300,2300,0
20241205,163200,55602820490,2300,2300,2300,2300,0
20241205,163100,55602820490,2300,2300,2300,2300,0
20241205,163000,55602820490,2300,2300,2300,2300,0
20241205,162900,55602820490,2300,2300,2300,2300,124675
20241205,162800,55602820490,2300,2300,2300,2300,0
20241205,162700,55602820490,2300,2300,2300,2300,0
20241205,162600,55602820490,2300,2300,2300,2300,0
20241205,162500,55602820490,2300,2300,2300,2300,0
20241205,162400,55602820490,2300,2300,2300,2300,0
20241205,162300,55602820490,2300,2300,2300,2300,0
20241205,162200,55602820490,2300,2300,2300,2300,0
20241205,162100,55602820490,2300,2300,2300,2300,0
20241205,162000,55602820490,2300,2300,2300,2300,0
20241205,161900,55602820490,2300,2300,2300,2300,0
20241205,161800,55602820490,2300,2300,2300,2300,0
20241205,161700,55602820490,2300,2300,2300,2300,0
20241205,161600,55602820490,2300,2300,2300,2300,0
20241205,161500,55602820490,2300,2300,2300,2300,0
20241205,161400,55602820490,2300,2300,2300,2300,0
20241205,161300,55602820490,2300,2300,2300,2300,0
20241205,161200,55602820490,2300,2300,2300,2300,0
20241205,161100,55602820490,2300,2300,2300,2300,0
20241205,161000,55602820490,2300,2300,2300,2300,0
20241205,160900,55602820490,2300,2300,2300,2300,0
20241205,160800,55602820490,2300,2300,2300,2300,0
20241205,160700,55602820490,2300,2300,2300,2300,0
20241205,160600,55602820490,2300,2300,2300,2300,0
20241205,160500,55602820490,2300,2300,2300,2300,0
20241205,160400,55602820490,2300,2300,2300,2300,0
20241205,160300,55602820490,2300,2300,2300,2300,0
20241205,160200,55602820490,2300,2300,2300,2300,0
20241205,160100,55602820490,2300,2300,2300,2300,0
20241205,160000,55602820490,2300,2300,2300,2300,0
20241205,155900,55602820490,2300,2300,2300,2300,124675
20241205,155800,55602820490,2300,2300,2300,2300,0
20241205,155700,55602820490,2300,2300,2300,2300,0
20241205,155600,55602820490,2300,2300,2300,2300,0
20241205,155500,55602820490,2300,2300,2300,2300,0
20241205,155400,55602820490,2300,2300,2300,2300,0
20241205,155300,55602820490,2300,2300,2300,2300,0
20241205,155200,55602820490,2300,2300,2300,2300,0
20241205,155100,55602820490,2300,2300,2300,2300,0
20241205,155000,55602820490,2300,2300,2300,2300,0
20241205,154900,55602820490,2300,2300,2300,2300,0
20241205,154800,55602820490,2300,2300,2300,2300,0
20241205,154700,55602820490,2300,2300,2300,2300,0
20241205,154600,55602820490,2300,2300,2300,2300,0
20241205,154500,55602820490,2300,2300,2300,2300,0
20241205,154400,55602820490,2300,2300,2300,2300,0
20241205,154300,55602820490,2300,2300,2300,2300,0
20241205,154200,55602820490,2300,2300,2300,2300,0
20241205,154100,55602820490,2300,2300,2300,2300,0
20241205,154000,55602820490,2300,2300,2300,2300,0
20241205,153900,55602820490,2300,2300,2300,2300,0
20241205,153800,55602820490,2300,2300,2300,2300,0
20241205,153700,55602820490,2300,2300,2300,2300,0
20241205,153600,55602820490,2300,2300,2300,2300,0
20241205,153500,55602820490,2300,2300,2300,2300,0
20241205,153400,55602820490,2300,2300,2300,2300,0
20241205,153300,55602820490,2300,2300,2300,2300,0
20241205,153200,55602820490,2300,2300,2300,2300,0
20241205,153100,55602820490,2300,2300,2300,2300,0
20241205,153000,55602820490,2300,2300,2300,2300,124675
20241205,152900,55316067990,2315,2315,2315,2315,0
20241205,152800,55316067990,2315,2315,2315,2315,0
20241205,152700,55316067990,2315,2315,2315,2315,0
20241205,152600,55316067990,2315,2315,2315,2315,0
20241205,152500,55316067990,2315,2315,2315,2315,0
20241205,152400,55316067990,2315,2315,2315,2315,0
20241205,152300,55316067990,2315,2315,2315,2315,0
20241205,152200,55316067990,2315,2315,2315,2315,0
20241205,152100,55316067990,2315,2315,2315,2315,0
20241205,152000,55316067990,2315,2315,2315,2315,0
20241205,151900,55316067990,2315,2310,2330,2300,71748
20241205,151800,55150195435,2315,2330,2330,2305,27620
20241205,151700,55086163600,2330,2320,2335,2315,12406
20241205,151600,55057343150,2315,2330,2345,2315,21173
20241205,151500,55008038875,2330,2305,2335,2305,20008
20241205,151400,54961675575,2305,2310,2310,2300,26268
20241205,151300,54901142695,2305,2315,2325,2305,19690
20241205,151200,54855599505,2315,2335,2335,2310,23830
20241205,151100,54800304765,2335,2340,2345,2320,22545
20241205,151000,54747760380,2335,2345,2345,2320,50138
20241205,150900,54630766495,2340,2345,2355,2340,16080
20241205,150800,54593112465,2350,2345,2365,2345,19777
20241205,150700,54546566375,2345,2340,2345,2330,14269
20241205,150600,54513197485,2345,2350,2355,2325,26332
20241205,150500,54451592905,2355,2365,2370,2350,30686
20241205,150400,54379226860,2370,2355,2370,2350,11395
20241205,150300,54352333920,2355,2355,2365,2335,25859
20241205,150200,54291558835,2355,2390,2390,2355,30826
20241205,150100,54218524280,2390,2380,2390,2375,45427
20241205,150000,54110239995,2380,2400,2400,2370,12975
20241205,145900,54079331240,2395,2375,2400,2375,58356
20241205,145800,53939923320,2375,2355,2375,2355,39628
20241205,145700,53846229535,2365,2380,2380,2355,21581
20241205,145600,53795132310,2380,2380,2385,2360,16037
20241205,145500,53757024370,2380,2385,2390,2355,35146
20241205,145400,53673652070,2385,2370,2410,2360,103885
20241205,145300,53426080645,2365,2325,2390,2320,78512
20241205,145200,53241190945,2325,2310,2330,2305,62972
20241205,145100,53095309775,2310,2280,2310,2275,19160
20241205,145000,53051353130,2280,2275,2280,2265,6458
20241205,144900,53036697920,2275,2290,2300,2265,18507
20241205,144800,52994447195,2290,2270,2290,2265,14151
20241205,144700,52962171260,2275,2260,2275,2250,14374
20241205,144600,52929679745,2260,2265,2265,2255,47039
20241205,144500,52823437290,2265,2265,2275,2265,22575
20241205,144400,52772208020,2265,2290,2295,2265,60397
20241205,144300,52634946905,2295,2310,2310,2295,18580
20241205,144200,52592194810,2310,2315,2320,2305,15029
20241205,144100,52557521555,2320,2325,2325,2300,9209
20241205,144000,52536266270,2325,2315,2330,2310,15890
20241205,143900,52499430530,2300,2310,2315,2300,19446
20241205,143800,52454642150,2315,2320,2330,2310,9565
20241205,143700,52432506650,2315,2325,2330,2315,8671
20241205,143600,52412340875,2325,2330,2330,2320,12531
20241205,143500,52383196210,2330,2300,2335,2295,35703
20241205,143400,52300467670,2300,2310,2315,2295,41981
20241205,143300,52203674175,2310,2320,2325,2305,20973
20241205,143200,52155106430,2320,2285,2320,2285,29660
20241205,143100,52086837395,2295,2330,2335,2280,59218
20241205,143000,51950375480,2330,2345,2345,2330,15827
20241205,142900,51913399195,2340,2345,2360,2340,15624
20241205,142800,51876800920,2345,2365,2370,2345,13508
20241205,142700,51845020880,2365,2380,2385,2365,12961
20241205,142600,51814276600,2385,2380,2390,2380,29270
20241205,142500,51744500495,2375,2360,2375,2360,12992
20241205,142400,51713740155,2365,2355,2365,2355,8085
20241205,142300,51694632605,2355,2360,2360,2345,9376
20241205,142200,51672566665,2360,2350,2365,2345,6753
20241205,142100,51656651185,2345,2345,2350,2335,19139
20241205,142000,51611879945,2345,2345,2355,2320,32047
20241205,141900,51536991200,2345,2355,2365,2345,9909
20241205,141800,51513689145,2355,2375,2375,2355,14221
20241205,141700,51480081050,2375,2380,2385,2375,17848
20241205,141600,51437626170,2375,2375,2380,2375,5734
20241205,141500,51424005285,2375,2385,2385,2370,17098
20241205,141400,51383384210,2380,2370,2380,2370,13124
20241205,141300,51352186805,2370,2365,2380,2360,11417
20241205,141200,51325102490,2365,2365,2365,2355,16750
20241205,141100,51285552170,2360,2370,2370,2360,14136
20241205,141000,51252105540,2375,2340,2385,2335,20384
20241205,140900,51203810615,2340,2320,2385,2315,17093
20241205,140800,51163492915,2330,2365,2380,2275,115772
20241205,140700,50894690225,2375,2360,2385,2360,29314
20241205,140600,50825050865,2360,2350,2360,2345,10960
20241205,140500,50799263015,2350,2345,2350,2335,18871
20241205,140400,50755065935,2345,2350,2360,2340,11693
20241205,140300,50727646105,2355,2355,2360,2340,23864
20241205,140200,50671631610,2355,2345,2365,2345,15631
20241205,140100,50634838980,2345,2345,2350,2335,55419
20241205,140000,50505049950,2350,2370,2375,2345,48120
20241205,135900,50391678700,2375,2365,2380,2365,29601
20241205,135800,50321566845,2365,2380,2380,2355,58331
20241205,135700,50183484095,2380,2395,2395,2375,12382
20241205,135600,50154003640,2395,2405,2410,2390,12368
20241205,135500,50124328775,2405,2405,2410,2400,10943
20241205,135400,50098014995,2405,2400,2410,2395,5214
20241205,135300,50085480815,2400,2380,2400,2380,11269
20241205,135200,50058557585,2375,2385,2390,2375,15177
20241205,135100,50022389570,2385,2395,2400,2380,31068
20241205,135000,49948238680,2390,2415,2415,2385,35819
20241205,134900,49862319010,2410,2410,2420,2405,4250
20241205,134800,49852073600,2400,2430,2430,2400,24502
20241205,134700,49792937065,2430,2435,2440,2430,13109
20241205,134600,49761006595,2435,2440,2440,2435,8771
20241205,134500,49739618415,2440,2440,2440,2435,13655
20241205,134400,49706341880,2435,2435,2440,2435,5149
20241205,134300,49693782760,2440,2445,2445,2435,22254
20241205,134200,49639477070,2445,2440,2445,2440,16020
20241205,134100,49600361345,2440,2430,2440,2430,20219
20241205,134000,49551055005,2430,2425,2435,2425,9568
20241205,133900,49527817065,2425,2440,2440,2425,15574
20241205,133800,49489878860,2440,2420,2440,2415,28458
20241205,133700,49420602035,2420,2420,2425,2415,11557
20241205,133600,49392593375,2425,2405,2430,2400,38767
20241205,133500,49299136235,2405,2410,2410,2405,51446
20241205,133400,49175407880,2410,2405,2410,2405,11924
20241205,133300,49146711460,2410,2410,2410,2405,9630
20241205,133200,49123549535,2405,2415,2420,2405,15585
20241205,133100,49085995440,2420,2390,2420,2390,15769
20241205,133000,49048069245,2390,2390,2395,2385,16215
20241205,132900,49009314965,2395,2400,2410,2370,46441
20241205,132800,48898436325,2400,2430,2430,2400,37867
20241205,132700,48806824155,2425,2430,2430,2425,17873
20241205,132600,48763446900,2430,2430,2430,2425,11344
20241205,132500,48735881685,2430,2435,2435,2430,11628
20241205,132400,48707584280,2435,2435,2435,2425,24577
20241205,132300,48647789200,2435,2415,2440,2415,23910
20241205,132200,48589735425,2420,2405,2420,2405,16753
20241205,132100,48549303230,2410,2420,2420,2405,25624
20241205,132000,48487486810,2420,2425,2430,2420,32622
20241205,131900,48408447950,2425,2435,2435,2425,16275
20241205,131800,48368892385,2440,2430,2440,2430,7706
20241205,131700,48350122315,2435,2440,2450,2430,20780
20241205,131600,48299370595,2440,2430,2450,2425,43539
20241205,131500,48193249205,2425,2430,2435,2425,12949
20241205,131400,48161806430,2425,2445,2445,2420,31163
20241205,131300,48085903625,2445,2445,2450,2440,24042
20241205,131200,48027070245,2445,2445,2450,2445,31202
20241205,131100,47950768940,2445,2445,2450,2440,23213
20241205,131000,47894017860,2440,2440,2445,2435,72854
20241205,130900,47716026940,2440,2430,2440,2430,29402
20241205,130800,47644466405,2430,2430,2435,2425,18249
20241205,130700,47600137140,2430,2435,2440,2425,26923
20241205,130600,47534645580,2435,2420,2440,2420,43167
20241205,130500,47429824345,2420,2425,2430,2420,38758
20241205,130400,47335946505,2425,2410,2430,2410,26593
20241205,130300,47271574420,2405,2425,2425,2365,95050
20241205,130200,47043609165,2425,2435,2440,2425,27996
20241205,130100,46975557195,2435,2450,2450,2435,20873
20241205,130000,46924559080,2450,2450,2450,2440,21176
20241205,125900,46872735385,2450,2445,2450,2440,34384
20241205,125800,46788583525,2445,2440,2450,2435,20928
20241205,125700,46737451720,2435,2435,2440,2435,18795
20241205,125600,46691621370,2435,2430,2440,2425,17201
20241205,125500,46649793550,2425,2440,2445,2425,34756
20241205,125400,46565351135,2435,2450,2450,2435,53332
20241205,125300,46434948545,2450,2445,2450,2440,34019
20241205,125200,46351723175,2450,2445,2455,2440,21550
20241205,125100,46299034960,2440,2425,2470,2425,145718
20241205,125000,45941583900,2425,2430,2430,2425,31143
20241205,124900,45866003980,2425,2435,2440,2425,31427
20241205,124800,45789590315,2435,2425,2440,2425,31130
20241205,124700,45713930000,2425,2445,2445,2425,136311
20241205,124600,45381679740,2445,2440,2450,2430,79165
20241205,124500,45188363590,2435,2435,2440,2415,90371
20241205,124400,44968724660,2430,2415,2435,2390,67674
20241205,124300,44805545545,2410,2380,2430,2380,104556
20241205,124200,44553430240,2380,2370,2380,2365,18426
20241205,124100,44509713180,2370,2380,2380,2365,20756
20241205,124000,44460453515,2380,2390,2400,2380,91818
20241205,123900,44241043920,2390,2365,2390,2355,58824
20241205,123800,44101272990,2365,2340,2365,2330,53150
20241205,123700,43976534905,2340,2340,2350,2330,46671
20241205,123600,43867419235,2340,2355,2355,2340,56727
20241205,123500,43734322800,2350,2370,2375,2335,73238
20241205,123400,43561826615,2370,2395,2420,2350,171030
20241205,123300,43153461630,2395,2440,2445,2395,141002
20241205,123200,42812296480,2440,2445,2470,2415,246444
20241205,123100,42210889700,2430,2390,2445,2390,309894
20241205,123000,41460620405,2390,2345,2395,2340,152964
20241205,122900,41097946535,2345,2315,2345,2310,31849
20241205,122800,41023551270,2310,2340,2340,2300,61735
20241205,122700,40879994575,2340,2350,2355,2320,93478
20241205,122600,40661686800,2355,2340,2365,2340,69477
20241205,122500,40498396615,2340,2330,2350,2330,93221
20241205,122400,40279947350,2330,2330,2330,2310,39990
20241205,122300,40187123565,2330,2310,2335,2305,86348
20241205,122200,39986909075,2310,2315,2320,2300,29495
20241205,122100,39918742665,2310,2300,2330,2285,44444
20241205,122000,39816027610,2300,2275,2310,2275,79407
20241205,121900,39634036070,2275,2285,2285,2270,24773
20241205,121800,39577591355,2285,2265,2285,2265,30028
20241205,121700,39509342595,2265,2250,2270,2250,30523
20241205,121600,39440281050,2250,2240,2250,2240,11533
20241205,121500,39414400835,2245,2235,2245,2230,5662
20241205,121400,39401738460,2235,2240,2240,2230,9244
20241205,121300,39381091415,2240,2250,2250,2240,11903
20241205,121200,39354360515,2250,2255,2255,2250,11888
20241205,121100,39327587640,2255,2255,2260,2250,23842
20241205,121000,39273776450,2260,2250,2265,2250,25623
20241205,120900,39215911235,2255,2260,2270,2240,37581
20241205,120800,39131043700,2265,2235,2265,2235,30839
20241205,120700,39061668445,2235,2235,2240,2225,12231
20241205,120600,39034350340,2230,2205,2235,2205,24617
20241205,120500,38979667925,2205,2195,2205,2195,8652
20241205,120400,38960591735,2200,2200,2210,2195,6699
20241205,120300,38945842550,2210,2205,2210,2195,13733
20241205,120200,38915605535,2205,2215,2215,2205,3158
20241205,120100,38908624370,2215,2220,2225,2200,26547
20241205,120000,38849786305,2220,2215,2220,2205,20723
20241205,115900,38803948985,2215,2210,2215,2210,8530
20241205,115800,38785097175,2200,2215,2215,2200,5977
20241205,115700,38771902320,2210,2205,2215,2200,12835
20241205,115600,38743554715,2200,2205,2205,2195,8007
20241205,115500,38725945650,2205,2185,2210,2180,18143
20241205,115400,38686170165,2185,2175,2190,2170,53587
20241205,115300,38569403475,2175,2175,2185,2165,21847
20241205,115200,38521947520,2175,2205,2210,2175,40649
20241205,115100,38432940725,2205,2215,2215,2205,7492
20241205,115000,38416410790,2215,2205,2220,2205,12778
20241205,114900,38388156060,2200,2210,2210,2200,39489
20241205,114800,38301074350,2210,2225,2225,2210,15750
20241205,114700,38266163245,2230,2235,2235,2225,13473
20241205,114600,38236100865,2235,2230,2235,2220,14724
20241205,114500,38203311910,2230,2230,2230,2225,10809
20241205,114400,38179219000,2230,2235,2235,2230,5297
20241205,114300,38167400345,2235,2230,2235,2230,3177
20241205,114200,38160311945,2235,2230,2235,2230,4595
20241205,114100,38150063390,2230,2220,2245,2220,39469
20241205,114000,38062166285,2220,2235,2240,2210,34758
20241205,113900,37985009145,2235,2255,2255,2235,44662
20241205,113800,37884683625,2260,2255,2260,2255,7697
20241205,113700,37867309380,2260,2255,2260,2255,6833
20241205,113600,37851895360,2260,2255,2260,2255,3298
20241205,113500,37844456520,2260,2265,2265,2260,5883
20241205,113400,37831158055,2265,2270,2270,2255,3761
20241205,113300,37822655345,2265,2250,2270,2250,9084
20241205,113200,37802118640,2260,2260,2260,2255,8902
20241205,113100,37782032545,2260,2265,2265,2260,16910
20241205,113000,37743806940,2265,2265,2270,2260,7688
20241205,112900,37726406195,2270,2275,2280,2265,9927
20241205,112800,37703852355,2270,2275,2280,2270,6079
20241205,112700,37690026370,2275,2260,2275,2260,18333
20241205,112600,37648480305,2260,2255,2260,2255,6309
20241205,112500,37634231750,2255,2260,2265,2250,24873
20241205,112400,37578185270,2265,2265,2270,2260,1711
20241205,112300,37574316605,2270,2265,2270,2255,12747
20241205,112200,37545505045,2260,2270,2270,2260,10494
20241205,112100,37521746395,2270,2270,2280,2270,7203
20241205,112000,37505378735,2270,2270,2285,2265,6276
20241205,111900,37491108025,2270,2265,2275,2260,7437
20241205,111800,37474211185,2265,2270,2275,2260,4601
20241205,111700,37463785405,2275,2285,2285,2270,21018
20241205,111600,37415876525,2280,2255,2285,2250,36713
20241205,111500,37332864215,2255,2255,2260,2255,9634
20241205,111400,37311133300,2255,2265,2275,2255,23262
20241205,111300,37258545245,2265,2265,2270,2265,4809
20241205,111200,37247644060,2265,2280,2285,2255,28176
20241205,111100,37183855005,2285,2285,2285,2280,7640
20241205,111000,37166427045,2280,2280,2290,2280,7393
20241205,110900,37149533405,2280,2295,2295,2280,25498
20241205,110800,37091344945,2290,2300,2300,2280,17926
20241205,110700,37050331775,2285,2290,2300,2275,41634
20241205,110600,36954744515,2295,2280,2300,2275,21914
20241205,110500,36904553810,2285,2255,2285,2250,22509
20241205,110400,36853673170,2255,2270,2270,2250,24277
20241205,110300,36798898435,2265,2270,2275,2255,6091
20241205,110200,36785099555,2265,2265,2275,2255,19426
20241205,110100,36741210030,2265,2270,2275,2260,7353
20241205,110000,36724555055,2270,2285,2290,2250,29856
20241205,105900,36656721600,2285,2300,2300,2285,8229
20241205,105800,36637859710,2295,2310,2310,2290,12246
20241205,105700,36609691755,2310,2305,2310,2300,10442
20241205,105600,36585602830,2305,2300,2310,2300,31173
20241205,105500,36513738565,2300,2285,2300,2285,15819
20241205,105400,36477552145,2285,2300,2300,2285,30074
20241205,105300,36408696715,2295,2295,2300,2290,10802
20241205,105200,36383891900,2295,2280,2300,2280,13156
20241205,105100,36353766305,2280,2275,2285,2265,5229
20241205,105000,36341882090,2270,2275,2285,2265,22812
20241205,104900,36290037940,2275,2290,2295,2275,11261
20241205,104800,36264311335,2290,2300,2305,2290,7328
20241205,104700,36247479750,2300,2315,2315,2290,24141
20241205,104600,36191872145,2315,2330,2330,2305,48435
20241205,104500,36079560545,2330,2295,2330,2295,40851
20241205,104400,35985099850,2300,2295,2305,2280,38738
20241205,104300,35896136020,2290,2280,2295,2270,16974
20241205,104200,35857380285,2280,2270,2290,2270,13943
20241205,104100,35825601620,2275,2280,2280,2270,19741
20241205,104000,35780754555,2270,2245,2280,2245,37893
20241205,103900,35695012470,2250,2240,2250,2235,18703
20241205,103800,35653098445,2240,2230,2250,2210,58309
20241205,103700,35523225740,2235,2255,2260,2225,57537
20241205,103600,35394053515,2255,2265,2270,2250,41156
20241205,103500,35301176555,2260,2280,2280,2260,24103
20241205,103400,35246578990,2270,2290,2295,2270,17358
20241205,103300,35206958785,2285,2265,2300,2255,29098
20241205,103200,35140815285,2265,2280,2280,2255,55551
20241205,103100,35015001335,2270,2290,2290,2270,33415
20241205,103000,34938771495,2295,2305,2315,2290,10306
20241205,102900,34915001865,2310,2290,2310,2290,9849
20241205,102800,34892363800,2290,2290,2300,2280,16315
20241205,102700,34855028495,2290,2305,2305,2280,35927
20241205,102600,34772713600,2305,2320,2330,2305,20304
20241205,102500,34725666435,2320,2315,2325,2315,18327
20241205,102400,34683157710,2315,2315,2320,2305,25760
20241205,102300,34623548730,2320,2330,2330,2315,28377
20241205,102200,34557657380,2330,2335,2335,2320,18772
20241205,102100,34514007400,2330,2320,2340,2320,40104
20241205,102000,34420455800,2325,2320,2330,2310,56319
20241205,101900,34289638165,2330,2325,2340,2305,93353
20241205,101800,34072797965,2320,2270,2330,2265,107403
20241205,101700,33826285695,2275,2270,2280,2260,43093
20241205,101600,33728503445,2275,2295,2295,2270,71044
20241205,101500,33566378875,2290,2285,2295,2280,57500
20241205,101400,33434881915,2285,2305,2330,2285,76521
20241205,101300,33258373635,2305,2350,2350,2300,38579
20241205,101200,33168802870,2350,2345,2350,2325,44477
20241205,101100,33064991135,2345,2340,2350,2330,44805
20241205,101000,32960090750,2350,2335,2390,2330,166052
20241205,100900,32568238620,2330,2370,2375,2320,179244
20241205,100800,32145889600,2370,2365,2375,2325,133787
20241205,100700,31830373850,2385,2385,2385,2385,0
20241205,100600,31830373850,2385,2295,2385,2295,171837
20241205,100500,31429400510,2300,2285,2300,2280,35125
20241205,100400,31348986665,2285,2295,2300,2280,42388
20241205,100300,31252063515,2290,2290,2300,2280,70781
20241205,100200,31090038785,2290,2275,2315,2265,160704
20241205,100100,30722339335,2275,2290,2295,2265,124744
20241205,100000,30437952000,2280,2230,2300,2230,147192
20241205,095900,30103627475,2230,2210,2230,2195,54857
20241205,095800,29982216260,2210,2215,2230,2160,80797
20241205,095700,29804674930,2210,2270,2275,2160,125490
20241205,095600,29524544285,2280,2275,2280,2225,95461
20241205,095500,29309510340,2280,2245,2290,2225,207357
20241205,095400,28842171140,2235,2090,2250,2085,415239
20241205,095300,27939687965,2090,2170,2190,2090,326478
20241205,095200,27237280690,2230,2230,2230,2230,0
20241205,095100,27237280690,2230,2320,2325,2230,186290
20241205,095000,26814154105,2320,2370,2370,2320,171539
20241205,094900,26412070970,2365,2400,2400,2360,105696
20241205,094800,26160963780,2405,2425,2430,2390,85661
20241205,094700,25955054885,2425,2430,2430,2400,59983
20241205,094600,25810459870,2430,2430,2460,2410,84840
20241205,094500,25605029220,2430,2465,2475,2430,74403
20241205,094400,25422967510,2470,2480,2480,2450,101271
20241205,094300,25173353885,2475,2490,2500,2475,129633
20241205,094200,24850155255,2490,2470,2490,2465,105851
20241205,094100,24587567215,2470,2470,2475,2465,41614
20241205,094000,24484812060,2465,2460,2470,2445,45894
20241205,093900,24371785035,2465,2465,2470,2445,58665
20241205,093800,24227268745,2465,2455,2465,2450,41600
20241205,093700,24124982495,2455,2455,2465,2450,40563
20241205,093600,24025366560,2455,2440,2460,2430,43519
20241205,093500,23918879920,2430,2430,2440,2420,43621
20241205,093400,23812975115,2435,2435,2455,2430,36749
20241205,093300,23723363525,2430,2460,2465,2410,85569
20241205,093200,23515066315,2465,2480,2485,2455,97219
20241205,093100,23274814675,2480,2465,2490,2460,102819
20241205,093000,23020238115,2460,2465,2470,2440,89843
20241205,092900,22799501885,2455,2430,2490,2425,327693
20241205,092800,21994914940,2430,2340,2430,2335,273623
20241205,092700,21340834055,2335,2375,2380,2330,155251
20241205,092600,20974793190,2375,2395,2395,2350,230258
20241205,092500,20429516480,2390,2400,2410,2390,113586
20241205,092400,20157185415,2405,2395,2420,2385,127452
20241205,092300,19850926605,2395,2445,2450,2390,135206
20241205,092200,19524289100,2450,2395,2455,2390,224125
20241205,092100,18978460330,2400,2485,2490,2400,314143
20241205,092000,18209115560,2485,2495,2500,2480,110896
20241205,091900,17933010910,2495,2495,2505,2490,86338
20241205,091800,17717249605,2500,2505,2505,2490,109418
20241205,091700,17444033935,2505,2500,2510,2495,112462
20241205,091600,17162438575,2500,2500,2505,2495,87591
20241205,091500,16943465960,2500,2510,2510,2495,99132
20241205,091400,16695205830,2510,2495,2515,2495,103642
20241205,091300,16435565745,2495,2520,2520,2475,134409
20241205,091200,16100224885,2515,2485,2520,2480,160861
20241205,091100,15696840350,2485,2520,2525,2470,276241
20241205,091000,15009810160,2520,2530,2530,2515,177959
20241205,090900,14560490555,2530,2485,2545,2485,333302
20241205,090800,13719975120,2490,2545,2580,2470,683453
20241205,090700,12002329040,2545,2510,2565,2505,662542
20241205,090600,10325875265,2515,2475,2520,2475,724538
20241205,090500,8519409035,2470,2470,2470,2470,0
20241205,090400,8519409035,2470,2450,2470,2445,242628
20241205,090300,7922070100,2450,2370,2470,2355,1499135
20241205,090200,4281933440,2370,2250,2385,2245,1725184
20241205,090100,0,2025,2025,2025,2025,0
20241205,090000,0,2025,2025,2025,2025,0