stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,185900,86407114470,4705,4705,4705,4705,15194
20241210,185800,86407114470,4705,4705,4705,4705,0
20241210,185700,86407114470,4705,4705,4705,4705,0
20241210,185600,86407114470,4705,4705,4705,4705,0
20241210,185500,86407114470,4705,4705,4705,4705,0
20241210,185400,86407114470,4705,4705,4705,4705,0
20241210,185300,86407114470,4705,4705,4705,4705,0
20241210,185200,86407114470,4705,4705,4705,4705,0
20241210,185100,86407114470,4705,4705,4705,4705,0
20241210,185000,86407114470,4705,4705,4705,4705,0
20241210,184900,86407114470,4705,4705,4705,4705,0
20241210,184800,86407114470,4705,4705,4705,4705,0
20241210,184700,86407114470,4705,4705,4705,4705,0
20241210,184600,86407114470,4705,4705,4705,4705,0
20241210,184500,86407114470,4705,4705,4705,4705,0
20241210,184400,86407114470,4705,4705,4705,4705,0
20241210,184300,86407114470,4705,4705,4705,4705,0
20241210,184200,86407114470,4705,4705,4705,4705,0
20241210,184100,86407114470,4705,4705,4705,4705,0
20241210,184000,86407114470,4705,4705,4705,4705,0
20241210,183900,86407114470,4705,4705,4705,4705,0
20241210,183800,86407114470,4705,4705,4705,4705,0
20241210,183700,86407114470,4705,4705,4705,4705,0
20241210,183600,86407114470,4705,4705,4705,4705,0
20241210,183500,86407114470,4705,4705,4705,4705,0
20241210,183400,86407114470,4705,4705,4705,4705,0
20241210,183300,86407114470,4705,4705,4705,4705,0
20241210,183200,86407114470,4705,4705,4705,4705,0
20241210,183100,86407114470,4705,4705,4705,4705,0
20241210,183000,86407114470,4705,4705,4705,4705,0
20241210,182900,86407114470,4705,4705,4705,4705,15194
20241210,182800,86407114470,4705,4705,4705,4705,0
20241210,182700,86407114470,4705,4705,4705,4705,0
20241210,182600,86407114470,4705,4705,4705,4705,0
20241210,182500,86407114470,4705,4705,4705,4705,0
20241210,182400,86407114470,4705,4705,4705,4705,0
20241210,182300,86407114470,4705,4705,4705,4705,0
20241210,182200,86407114470,4705,4705,4705,4705,0
20241210,182100,86407114470,4705,4705,4705,4705,0
20241210,182000,86407114470,4705,4705,4705,4705,0
20241210,181900,86407114470,4705,4705,4705,4705,0
20241210,181800,86407114470,4705,4705,4705,4705,0
20241210,181700,86407114470,4705,4705,4705,4705,0
20241210,181600,86407114470,4705,4705,4705,4705,0
20241210,181500,86407114470,4705,4705,4705,4705,0
20241210,181400,86407114470,4705,4705,4705,4705,0
20241210,181300,86407114470,4705,4705,4705,4705,0
20241210,181200,86407114470,4705,4705,4705,4705,0
20241210,181100,86407114470,4705,4705,4705,4705,0
20241210,181000,86407114470,4705,4705,4705,4705,0
20241210,180900,86407114470,4705,4705,4705,4705,0
20241210,180800,86407114470,4705,4705,4705,4705,0
20241210,180700,86407114470,4705,4705,4705,4705,0
20241210,180600,86407114470,4705,4705,4705,4705,0
20241210,180500,86407114470,4705,4705,4705,4705,0
20241210,180400,86407114470,4705,4705,4705,4705,0
20241210,180300,86407114470,4705,4705,4705,4705,0
20241210,180200,86407114470,4705,4705,4705,4705,0
20241210,180100,86407114470,4705,4705,4705,4705,0
20241210,180000,86407114470,4705,4705,4705,4705,0
20241210,175900,86407114470,4705,4705,4705,4705,15194
20241210,175800,86407114470,4705,4705,4705,4705,0
20241210,175700,86407114470,4705,4705,4705,4705,0
20241210,175600,86407114470,4705,4705,4705,4705,0
20241210,175500,86407114470,4705,4705,4705,4705,0
20241210,175400,86407114470,4705,4705,4705,4705,0
20241210,175300,86407114470,4705,4705,4705,4705,0
20241210,175200,86407114470,4705,4705,4705,4705,0
20241210,175100,86407114470,4705,4705,4705,4705,0
20241210,175000,86407114470,4705,4705,4705,4705,0
20241210,174900,86407114470,4705,4705,4705,4705,0
20241210,174800,86407114470,4705,4705,4705,4705,0
20241210,174700,86407114470,4705,4705,4705,4705,0
20241210,174600,86407114470,4705,4705,4705,4705,0
20241210,174500,86407114470,4705,4705,4705,4705,0
20241210,174400,86407114470,4705,4705,4705,4705,0
20241210,174300,86407114470,4705,4705,4705,4705,0
20241210,174200,86407114470,4705,4705,4705,4705,0
20241210,174100,86407114470,4705,4705,4705,4705,0
20241210,174000,86407114470,4705,4705,4705,4705,0
20241210,173900,86407114470,4705,4705,4705,4705,0
20241210,173800,86407114470,4705,4705,4705,4705,0
20241210,173700,86407114470,4705,4705,4705,4705,0
20241210,173600,86407114470,4705,4705,4705,4705,0
20241210,173500,86407114470,4705,4705,4705,4705,0
20241210,173400,86407114470,4705,4705,4705,4705,0
20241210,173300,86407114470,4705,4705,4705,4705,0
20241210,173200,86407114470,4705,4705,4705,4705,0
20241210,173100,86407114470,4705,4705,4705,4705,0
20241210,173000,86407114470,4705,4705,4705,4705,0
20241210,172900,86407114470,4705,4705,4705,4705,15194
20241210,172800,86407114470,4705,4705,4705,4705,0
20241210,172700,86407114470,4705,4705,4705,4705,0
20241210,172600,86407114470,4705,4705,4705,4705,0
20241210,172500,86407114470,4705,4705,4705,4705,0
20241210,172400,86407114470,4705,4705,4705,4705,0
20241210,172300,86407114470,4705,4705,4705,4705,0
20241210,172200,86407114470,4705,4705,4705,4705,0
20241210,172100,86407114470,4705,4705,4705,4705,0
20241210,172000,86407114470,4705,4705,4705,4705,0
20241210,171900,86407114470,4705,4705,4705,4705,0
20241210,171800,86407114470,4705,4705,4705,4705,0
20241210,171700,86407114470,4705,4705,4705,4705,0
20241210,171600,86407114470,4705,4705,4705,4705,0
20241210,171500,86407114470,4705,4705,4705,4705,0
20241210,171400,86407114470,4705,4705,4705,4705,0
20241210,171300,86407114470,4705,4705,4705,4705,0
20241210,171200,86407114470,4705,4705,4705,4705,0
20241210,171100,86407114470,4705,4705,4705,4705,0
20241210,171000,86407114470,4705,4705,4705,4705,0
20241210,170900,86407114470,4705,4705,4705,4705,0
20241210,170800,86407114470,4705,4705,4705,4705,0
20241210,170700,86407114470,4705,4705,4705,4705,0
20241210,170600,86407114470,4705,4705,4705,4705,0
20241210,170500,86407114470,4705,4705,4705,4705,0
20241210,170400,86407114470,4705,4705,4705,4705,0
20241210,170300,86407114470,4705,4705,4705,4705,0
20241210,170200,86407114470,4705,4705,4705,4705,0
20241210,170100,86407114470,4705,4705,4705,4705,0
20241210,170000,86407114470,4705,4705,4705,4705,0
20241210,165900,86407114470,4705,4705,4705,4705,15194
20241210,165800,86407114470,4705,4705,4705,4705,0
20241210,165700,86407114470,4705,4705,4705,4705,0
20241210,165600,86407114470,4705,4705,4705,4705,0
20241210,165500,86407114470,4705,4705,4705,4705,0
20241210,165400,86407114470,4705,4705,4705,4705,0
20241210,165300,86407114470,4705,4705,4705,4705,0
20241210,165200,86407114470,4705,4705,4705,4705,0
20241210,165100,86407114470,4705,4705,4705,4705,0
20241210,165000,86407114470,4705,4705,4705,4705,0
20241210,164900,86407114470,4705,4705,4705,4705,0
20241210,164800,86407114470,4705,4705,4705,4705,0
20241210,164700,86407114470,4705,4705,4705,4705,0
20241210,164600,86407114470,4705,4705,4705,4705,0
20241210,164500,86407114470,4705,4705,4705,4705,0
20241210,164400,86407114470,4705,4705,4705,4705,0
20241210,164300,86407114470,4705,4705,4705,4705,0
20241210,164200,86407114470,4705,4705,4705,4705,0
20241210,164100,86407114470,4705,4705,4705,4705,0
20241210,164000,86407114470,4705,4705,4705,4705,0
20241210,163900,86407114470,4705,4705,4705,4705,0
20241210,163800,86407114470,4705,4705,4705,4705,0
20241210,163700,86407114470,4705,4705,4705,4705,0
20241210,163600,86407114470,4705,4705,4705,4705,0
20241210,163500,86407114470,4705,4705,4705,4705,0
20241210,163400,86407114470,4705,4705,4705,4705,0
20241210,163300,86407114470,4705,4705,4705,4705,0
20241210,163200,86407114470,4705,4705,4705,4705,0
20241210,163100,86407114470,4705,4705,4705,4705,0
20241210,163000,86407114470,4705,4705,4705,4705,0
20241210,162900,86407114470,4705,4705,4705,4705,15194
20241210,162800,86407114470,4705,4705,4705,4705,0
20241210,162700,86407114470,4705,4705,4705,4705,0
20241210,162600,86407114470,4705,4705,4705,4705,0
20241210,162500,86407114470,4705,4705,4705,4705,0
20241210,162400,86407114470,4705,4705,4705,4705,0
20241210,162300,86407114470,4705,4705,4705,4705,0
20241210,162200,86407114470,4705,4705,4705,4705,0
20241210,162100,86407114470,4705,4705,4705,4705,0
20241210,162000,86407114470,4705,4705,4705,4705,0
20241210,161900,86407114470,4705,4705,4705,4705,0
20241210,161800,86407114470,4705,4705,4705,4705,0
20241210,161700,86407114470,4705,4705,4705,4705,0
20241210,161600,86407114470,4705,4705,4705,4705,0
20241210,161500,86407114470,4705,4705,4705,4705,0
20241210,161400,86407114470,4705,4705,4705,4705,0
20241210,161300,86407114470,4705,4705,4705,4705,0
20241210,161200,86407114470,4705,4705,4705,4705,0
20241210,161100,86407114470,4705,4705,4705,4705,0
20241210,161000,86407114470,4705,4705,4705,4705,0
20241210,160900,86407114470,4705,4705,4705,4705,0
20241210,160800,86407114470,4705,4705,4705,4705,0
20241210,160700,86407114470,4705,4705,4705,4705,0
20241210,160600,86407114470,4705,4705,4705,4705,0
20241210,160500,86407114470,4705,4705,4705,4705,0
20241210,160400,86407114470,4705,4705,4705,4705,0
20241210,160300,86407114470,4705,4705,4705,4705,0
20241210,160200,86407114470,4705,4705,4705,4705,0
20241210,160100,86407114470,4705,4705,4705,4705,0
20241210,160000,86407114470,4705,4705,4705,4705,0
20241210,155900,86407114470,4705,4705,4705,4705,15194
20241210,155800,86407114470,4705,4705,4705,4705,0
20241210,155700,86407114470,4705,4705,4705,4705,0
20241210,155600,86407114470,4705,4705,4705,4705,0
20241210,155500,86407114470,4705,4705,4705,4705,0
20241210,155400,86407114470,4705,4705,4705,4705,0
20241210,155300,86407114470,4705,4705,4705,4705,0
20241210,155200,86407114470,4705,4705,4705,4705,0
20241210,155100,86407114470,4705,4705,4705,4705,0
20241210,155000,86407114470,4705,4705,4705,4705,0
20241210,154900,86407114470,4705,4705,4705,4705,0
20241210,154800,86407114470,4705,4705,4705,4705,0
20241210,154700,86407114470,4705,4705,4705,4705,0
20241210,154600,86407114470,4705,4705,4705,4705,0
20241210,154500,86407114470,4705,4705,4705,4705,0
20241210,154400,86407114470,4705,4705,4705,4705,0
20241210,154300,86407114470,4705,4705,4705,4705,0
20241210,154200,86407114470,4705,4705,4705,4705,0
20241210,154100,86407114470,4705,4705,4705,4705,0
20241210,154000,86407114470,4705,4705,4705,4705,0
20241210,153900,86407114470,4705,4705,4705,4705,0
20241210,153800,86407114470,4705,4705,4705,4705,0
20241210,153700,86407114470,4705,4705,4705,4705,0
20241210,153600,86407114470,4705,4705,4705,4705,0
20241210,153500,86407114470,4705,4705,4705,4705,0
20241210,153400,86407114470,4705,4705,4705,4705,0
20241210,153300,86407114470,4705,4705,4705,4705,0
20241210,153200,86407114470,4705,4705,4705,4705,0
20241210,153100,86407114470,4705,4705,4705,4705,0
20241210,153000,86407114470,4705,4705,4705,4705,15194
20241210,152900,86335626700,4705,4705,4705,4705,0
20241210,152800,86335626700,4705,4705,4705,4705,0
20241210,152700,86335626700,4705,4705,4705,4705,0
20241210,152600,86335626700,4705,4705,4705,4705,0
20241210,152500,86335626700,4705,4705,4705,4705,0
20241210,152400,86335626700,4705,4705,4705,4705,0
20241210,152300,86335626700,4705,4705,4705,4705,0
20241210,152200,86335626700,4705,4705,4705,4705,0
20241210,152100,86335626700,4705,4705,4705,4705,0
20241210,152000,86335626700,4705,4705,4705,4705,0
20241210,151900,86335626700,4705,4705,4705,4705,3103
20241210,151800,86321027085,4705,4705,4705,4705,2313
20241210,151700,86310144420,4705,4705,4705,4705,3103
20241210,151600,86295544805,4705,4705,4705,4705,3752
20241210,151500,86277891645,4705,4705,4705,4700,28958
20241210,151400,86141660760,4700,4705,4705,4700,20024
20241210,151300,86047488150,4705,4705,4705,4695,63042
20241210,151200,85750956500,4705,4705,4705,4700,87858
20241210,151100,85337627295,4705,4705,4705,4700,154206
20241210,151000,84612168910,4705,4700,4705,4695,122628
20241210,150900,84035760495,4700,4685,4700,4685,148112
20241210,150800,83339924205,4690,4680,4690,4675,54393
20241210,150700,83085337940,4675,4635,4675,4630,63225
20241210,150600,82790798490,4635,4625,4640,4625,42757
20241210,150500,82592642765,4625,4605,4630,4600,41552
20241210,150400,82400868060,4605,4605,4610,4600,14926
20241210,150300,82332110110,4600,4590,4610,4590,14648
20241210,150200,82264697750,4605,4610,4615,4585,38235
20241210,150100,82088856495,4610,4615,4615,4605,12015
20241210,150000,82033489095,4615,4605,4615,4600,11023
20241210,145900,81982692990,4605,4605,4625,4600,14696
20241210,145800,81914985980,4605,4595,4605,4585,17753
20241210,145700,81833418685,4595,4615,4615,4575,24409
20241210,145600,81721277635,4615,4580,4630,4575,31452
20241210,145500,81576797760,4575,4585,4600,4575,16993
20241210,145400,81498857855,4585,4620,4625,4575,59260
20241210,145300,81226041370,4615,4605,4640,4600,44372
20241210,145200,81021086905,4610,4590,4610,4575,31932
20241210,145100,80874452450,4585,4560,4585,4560,20957
20241210,145000,80778556470,4560,4545,4565,4540,21902
20241210,144900,80678912175,4545,4525,4545,4520,33288
20241210,144800,80527965975,4540,4515,4540,4505,31250
20241210,144700,80386731435,4515,4540,4545,4515,23749
20241210,144600,80279154115,4545,4545,4550,4540,15050
20241210,144500,80210741550,4545,4540,4550,4525,25368
20241210,144400,80095555405,4540,4565,4570,4540,14955
20241210,144300,80027460285,4565,4540,4575,4535,20281
20241210,144200,79934966765,4540,4540,4600,4500,64159
20241210,144100,79643570825,4540,4505,4545,4460,89717
20241210,144000,79240450755,4505,4595,4600,4495,83132
20241210,143900,78862530060,4600,4630,4635,4595,71750
20241210,143800,78531121930,4630,4635,4635,4630,10409
20241210,143700,78482916105,4640,4640,4645,4630,13782
20241210,143600,78419035160,4640,4645,4645,4640,5501
20241210,143500,78393493830,4645,4645,4650,4640,13027
20241210,143400,78333000785,4650,4655,4655,4645,14215
20241210,143300,78266924160,4655,4650,4660,4645,11395
20241210,143200,78213907840,4645,4645,4650,4640,25587
20241210,143100,78095008100,4650,4645,4650,4640,9329
20241210,143000,78051660340,4645,4640,4645,4635,17746
20241210,142900,77969366680,4640,4645,4645,4635,14481
20241210,142800,77902185255,4645,4660,4665,4640,36149
20241210,142700,77733941655,4660,4670,4670,4655,11848
20241210,142600,77678739365,4670,4670,4670,4655,29163
20241210,142500,77542873300,4670,4675,4680,4665,38816
20241210,142400,77361544655,4675,4645,4675,4640,44235
20241210,142300,77155727990,4645,4630,4650,4620,55980
20241210,142200,76896055600,4630,4615,4630,4615,33300
20241210,142100,76742140895,4620,4615,4620,4605,18584
20241210,142000,76656401640,4615,4605,4615,4600,5161
20241210,141900,76632626625,4605,4620,4620,4590,17054
20241210,141800,76554053845,4620,4610,4620,4610,25354
20241210,141700,76437131055,4610,4595,4610,4595,14510
20241210,141600,76370355930,4595,4585,4595,4580,8400
20241210,141500,76331824050,4585,4570,4585,4570,14012
20241210,141400,76267730475,4575,4575,4575,4570,5224
20241210,141300,76243841600,4575,4580,4580,4565,17667
20241210,141200,76163077185,4580,4590,4595,4580,18191
20241210,141100,76079680800,4590,4595,4605,4580,33960
20241210,141000,75923887640,4605,4580,4610,4580,10861
20241210,140900,75873933300,4580,4565,4615,4540,61106
20241210,140800,75594721400,4565,4610,4615,4560,35225
20241210,140700,75432799750,4610,4620,4630,4610,27082
20241210,140600,75307667775,4620,4610,4620,4605,17144
20241210,140500,75228582710,4610,4605,4615,4600,21565
20241210,140400,75129215260,4605,4590,4605,4585,45092
20241210,140300,74922052635,4590,4535,4590,4535,49864
20241210,140200,74694256400,4535,4530,4535,4520,13936
20241210,140100,74631181790,4525,4550,4550,4525,32931
20241210,140000,74481614145,4550,4565,4565,4545,19299
20241210,135900,74393666080,4560,4555,4570,4550,22529
20241210,135800,74290897225,4560,4545,4560,4545,13017
20241210,135700,74231583545,4550,4560,4570,4535,37688
20241210,135600,74060135895,4560,4535,4560,4535,48231
20241210,135500,73840752215,4535,4510,4535,4505,34442
20241210,135400,73685075135,4510,4510,4515,4505,5115
20241210,135300,73662006625,4510,4505,4510,4500,16478
20241210,135200,73587731935,4500,4505,4510,4500,21450
20241210,135100,73491060700,4510,4510,4515,4510,7558
20241210,135000,73456971185,4510,4485,4510,4475,48725
20241210,134900,73238165220,4485,4485,4490,4485,11065
20241210,134800,73188513280,4485,4485,4490,4480,10009
20241210,134700,73143628410,4485,4495,4500,4475,10354
20241210,134600,73097207370,4500,4475,4500,4475,21812
20241210,134500,72999340175,4475,4510,4510,4475,32276
20241210,134400,72854383920,4510,4515,4520,4500,22974
20241210,134300,72750788035,4510,4520,4525,4510,9900
20241210,134200,72706078595,4515,4520,4525,4515,13241
20241210,134100,72646233950,4525,4525,4530,4515,12312
20241210,134000,72590564430,4515,4510,4530,4505,18851
20241210,133900,72505469115,4505,4520,4520,4500,18774
20241210,133800,72420838770,4515,4525,4525,4510,21257
20241210,133700,72324772615,4515,4510,4540,4510,54554
20241210,133600,72077977005,4515,4500,4515,4495,17136
20241210,133500,72000755360,4500,4520,4520,4490,47609
20241210,133400,71785989375,4525,4455,4525,4450,83071
20241210,133300,71413250490,4460,4455,4460,4440,19558
20241210,133200,71326177530,4455,4435,4460,4430,43961
20241210,133100,71130668305,4430,4420,4435,4420,12514
20241210,133000,71075306440,4415,4425,4425,4415,14106
20241210,132900,71012967620,4435,4440,4440,4420,22220
20241210,132800,70914455560,4440,4440,4445,4435,6334
20241210,132700,70886330180,4445,4430,4445,4430,13334
20241210,132600,70827127780,4430,4435,4440,4425,11943
20241210,132500,70774188075,4430,4425,4445,4425,10034
20241210,132400,70729673765,4425,4420,4430,4420,15844
20241210,132300,70659573970,4415,4410,4425,4405,16241
20241210,132200,70587929795,4410,4405,4410,4400,21185
20241210,132100,70494652075,4405,4430,4435,4400,25192
20241210,132000,70383409140,4435,4460,4460,4425,54142
20241210,131900,70142920015,4450,4430,4470,4425,71077
20241210,131800,69827324620,4430,4430,4430,4405,13429
20241210,131700,69767963450,4430,4405,4430,4380,20516
20241210,131600,69677254750,4375,4420,4425,4370,29839
20241210,131500,69545875355,4420,4445,4445,4415,43893
20241210,131400,69351503630,4440,4410,4450,4385,49145
20241210,131300,69133823240,4410,4370,4410,4365,40428
20241210,131200,68956713350,4370,4380,4380,4355,9517
20241210,131100,68915131610,4380,4335,4410,4330,46314
20241210,131000,68712579825,4335,4330,4345,4330,5304
20241210,130900,68689574150,4335,4350,4355,4330,22939
20241210,130800,68590124545,4350,4355,4380,4335,23897
20241210,130700,68486067875,4350,4355,4370,4345,21727
20241210,130600,68391525190,4355,4340,4360,4340,12448
20241210,130500,68337373810,4350,4310,4350,4310,21979
20241210,130400,68242263930,4315,4360,4360,4315,46644
20241210,130300,68039933290,4360,4360,4370,4350,15832
20241210,130200,67970989105,4370,4350,4370,4310,19200
20241210,130100,67887784020,4360,4410,4415,4310,32088
20241210,130000,67747242195,4410,4410,4415,4400,38187
20241210,125900,67578899205,4405,4305,4415,4300,73217
20241210,125800,67258529900,4305,4320,4345,4300,67458
20241210,125700,66967390090,4320,4370,4375,4320,55754
20241210,125600,66724757610,4380,4385,4390,4365,61635
20241210,125500,66454977095,4380,4310,4435,4310,98648
20241210,125400,66025561770,4320,4190,4350,4110,153261
20241210,125300,65377787570,4195,4330,4350,4120,163913
20241210,125200,64680721125,4325,4365,4370,4305,102372
20241210,125100,64236676000,4365,4415,4415,4350,89923
20241210,125000,63843372995,4415,4415,4420,4405,33521
20241210,124900,63695504070,4420,4410,4495,4390,47204
20241210,124800,63487006855,4430,4485,4485,4380,101057
20241210,124700,63039922470,4480,4490,4495,4480,15363
20241210,124600,62970978735,4495,4475,4500,4475,37262
20241210,124500,62804113395,4475,4490,4500,4475,36883
20241210,124400,62638834655,4495,4530,4530,4495,27354
20241210,124300,62515612360,4515,4530,4540,4515,16996
20241210,124200,62438575760,4535,4505,4560,4500,46963
20241210,124100,62225682400,4505,4480,4505,4475,53068
20241210,124000,61987872225,4480,4500,4505,4475,55827
20241210,123900,61737263320,4505,4530,4530,4500,56906
20241210,123800,61480577740,4530,4585,4595,4530,88939
20241210,123700,61073959385,4590,4565,4600,4545,96327
20241210,123600,60632865165,4565,4500,4580,4500,84263
20241210,123500,60249575410,4500,4480,4500,4470,77352
20241210,123400,59902303670,4485,4395,4485,4395,68523
20241210,123300,59597319465,4400,4415,4415,4380,49971
20241210,123200,59377626750,4415,4460,4470,4415,78054
20241210,123100,59030343250,4465,4460,4470,4435,41864
20241210,123000,58843615115,4465,4475,4485,4455,100379
20241210,122900,58395194950,4470,4425,4490,4410,91866
20241210,122800,57987461140,4425,4415,4440,4395,98999
20241210,122700,57550542110,4400,4415,4455,4390,161388
20241210,122600,56837213505,4410,4295,4420,4295,97291
20241210,122500,56412918850,4295,4345,4350,4240,115889
20241210,122400,55915071650,4350,4390,4425,4340,114486
20241210,122300,55413436930,4390,4330,4395,4285,142981
20241210,122200,54792922545,4335,4250,4350,4245,131153
20241210,122100,54228957405,4255,4130,4285,4130,140213
20241210,122000,53637192295,4140,4055,4265,4030,233355
20241210,121900,52669443615,4055,4310,4320,4010,260164
20241210,121800,51595238235,4315,4450,4455,4305,115423
20241210,121700,51087274510,4455,4510,4515,4435,213448
20241210,121600,50134022170,4510,4375,4700,4365,304124
20241210,121500,48767302420,4370,4350,4385,4265,364925
20241210,121400,47183373605,4245,4245,4245,4245,0
20241210,121300,47183373605,4245,4135,4245,4125,76837
20241210,121200,46861658955,4140,3930,4145,3880,458276
20241210,121100,45022352235,3930,3860,3980,3845,248911
20241210,121000,44060619995,3685,3685,3685,3685,0
20241210,120900,44060619995,3685,4090,4095,3685,349153
20241210,120800,42677859275,4115,4115,4115,4115,0
20241210,120700,42677859275,4115,4115,4115,4115,0
20241210,120600,42677859275,4115,4385,4390,4115,210055
20241210,120500,41784547430,4385,4620,4640,4385,222436
20241210,120400,40786608370,4620,4705,4705,4620,260424
20241210,120300,39562761355,4705,4705,4705,4705,16305
20241210,120200,39486046330,4705,4705,4705,4705,3059
20241210,120100,39471653735,4705,4705,4705,4705,2410
20241210,120000,39460314685,4705,4705,4705,4705,1
20241210,115900,39460309980,4705,4705,4705,4705,1098
20241210,115800,39455143890,4705,4705,4705,4705,715
20241210,115700,39451779815,4705,4705,4705,4705,789
20241210,115600,39448067570,4705,4705,4705,4705,3773
20241210,115500,39430315605,4705,4705,4705,4705,650
20241210,115400,39427257355,4705,4705,4705,4705,1256
20241210,115300,39421347875,4705,4705,4705,4705,5432
20241210,115200,39395790315,4705,4705,4705,4705,987
20241210,115100,39391146480,4705,4705,4705,4705,1774
20241210,115000,39382799810,4705,4705,4705,4705,6748
20241210,114900,39351050470,4705,4705,4705,4705,2830
20241210,114800,39337735320,4705,4705,4705,4705,3857
20241210,114700,39319588135,4705,4705,4705,4705,2665
20241210,114600,39307049310,4705,4705,4705,4705,1131
20241210,114500,39301727955,4705,4705,4705,4705,576
20241210,114400,39299017875,4705,4705,4705,4705,233
20241210,114300,39297921610,4705,4705,4705,4705,144
20241210,114200,39297244090,4705,4705,4705,4705,257
20241210,114100,39296034905,4705,4705,4705,4705,550
20241210,114000,39293447155,4705,4705,4705,4705,2579
20241210,113900,39281312960,4705,4705,4705,4705,3308
20241210,113800,39265748820,4705,4705,4705,4705,141
20241210,113700,39265085415,4705,4705,4705,4705,1263
20241210,113600,39259143000,4705,4705,4705,4705,4257
20241210,113500,39239113815,4705,4705,4705,4705,1477
20241210,113400,39232164530,4705,4705,4705,4705,204
20241210,113300,39231204710,4705,4705,4705,4705,373
20241210,113200,39229449745,4705,4705,4705,4705,780
20241210,113100,39225779845,4705,4705,4705,4705,1310
20241210,113000,39219616295,4705,4705,4705,4705,2137
20241210,112900,39209561710,4705,4705,4705,4705,1432
20241210,112800,39202824150,4705,4705,4705,4705,102
20241210,112700,39202344240,4705,4705,4705,4705,787
20241210,112600,39198641405,4705,4705,4705,4705,1067
20241210,112500,39193621170,4705,4705,4705,4705,3067
20241210,112400,39179190935,4705,4705,4705,4705,15
20241210,112300,39179120360,4705,4705,4705,4705,10120
20241210,112200,39131505760,4705,4705,4705,4705,605
20241210,112100,39128659235,4705,4705,4705,4705,2217
20241210,112000,39118228250,4705,4705,4705,4705,522
20241210,111900,39115772240,4705,4705,4705,4705,311
20241210,111800,39114308985,4705,4705,4705,4705,305
20241210,111700,39112873960,4705,4705,4705,4705,427
20241210,111600,39110864925,4705,4705,4705,4705,909
20241210,111500,39106588080,4705,4705,4705,4705,793
20241210,111400,39102857015,4705,4705,4705,4705,1209
20241210,111300,39097168670,4705,4705,4705,4705,1176
20241210,111200,39091635590,4705,4705,4705,4705,155
20241210,111100,39090906315,4705,4705,4705,4705,2686
20241210,111000,39078268685,4705,4705,4705,4705,1130
20241210,110900,39072952035,4705,4705,4705,4705,1352
20241210,110800,39066590875,4705,4705,4705,4705,186
20241210,110700,39065715745,4705,4705,4705,4705,437
20241210,110600,39063659660,4705,4705,4705,4705,308
20241210,110500,39062210520,4705,4705,4705,4705,3466
20241210,110400,39045902990,4705,4705,4705,4705,17100
20241210,110300,38965447490,4705,4705,4705,4705,57
20241210,110200,38965179305,4705,4705,4705,4705,4525
20241210,110100,38943889180,4705,4705,4705,4705,415
20241210,110000,38941936605,4705,4705,4705,4705,1356
20241210,105900,38935556625,4705,4705,4705,4705,1421
20241210,105800,38928870820,4705,4705,4705,4705,522
20241210,105700,38926414810,4705,4705,4705,4705,396
20241210,105600,38924551630,4705,4705,4705,4705,318
20241210,105500,38923055440,4705,4705,4705,4705,133
20241210,105400,38922429675,4705,4705,4705,4705,71
20241210,105300,38922095620,4705,4705,4705,4705,442
20241210,105200,38920016010,4705,4705,4705,4705,599
20241210,105100,38917197715,4705,4705,4705,4705,372
20241210,105000,38915447455,4705,4705,4705,4705,1215
20241210,104900,38909730880,4705,4705,4705,4705,1357
20241210,104800,38903346195,4705,4705,4705,4705,3041
20241210,104700,38889038290,4705,4705,4705,4705,466
20241210,104600,38886845760,4705,4705,4705,4705,1100
20241210,104500,38881670260,4705,4705,4705,4705,2866
20241210,104400,38868185730,4705,4705,4705,4705,860
20241210,104300,38864139430,4705,4705,4705,4705,254
20241210,104200,38862944360,4705,4705,4705,4705,228
20241210,104100,38861871620,4705,4705,4705,4705,1050
20241210,104000,38856931370,4705,4705,4705,4705,115
20241210,103900,38856390295,4705,4705,4705,4705,724
20241210,103800,38852983875,4705,4705,4705,4705,1504
20241210,103700,38845907555,4705,4705,4705,4705,2559
20241210,103600,38833867460,4705,4705,4705,4705,1227
20241210,103500,38828094425,4705,4705,4705,4705,9906
20241210,103400,38781486695,4705,4705,4705,4705,1427
20241210,103300,38774772660,4705,4705,4705,4705,2753
20241210,103200,38761819795,4705,4705,4705,4705,3875
20241210,103100,38743587920,4705,4705,4705,4705,4669
20241210,103000,38721620275,4705,4705,4705,4705,8863
20241210,102900,38679919860,4705,4705,4705,4705,6087
20241210,102800,38651280525,4705,4705,4705,4705,3037
20241210,102700,38636991440,4705,4705,4705,4705,1226
20241210,102600,38631223110,4705,4705,4705,4705,2089
20241210,102500,38621394365,4705,4705,4705,4705,5555
20241210,102400,38595258090,4705,4705,4705,4705,3365
20241210,102300,38579425765,4705,4705,4705,4705,9850
20241210,102200,38533081515,4705,4705,4705,4705,8042
20241210,102100,38495243905,4705,4705,4705,4700,222475
20241210,102000,37448499320,4705,4690,4705,4690,264270
20241210,101900,36206020965,4690,4685,4695,4685,27223
20241210,101800,36078339215,4690,4685,4690,4685,11995
20241210,101700,36022101705,4685,4690,4695,4685,21805
20241210,101600,35919847455,4690,4695,4695,4680,19384
20241210,101500,35828885455,4695,4700,4700,4680,42293
20241210,101400,35630313435,4700,4700,4700,4695,27486
20241210,101300,35501191295,4695,4700,4700,4690,40618
20241210,101200,35310412530,4700,4690,4700,4680,72172
20241210,101100,34971769060,4690,4680,4690,4675,46786
20241210,101000,34752677825,4675,4670,4680,4665,47750
20241210,100900,34529595745,4665,4655,4670,4655,16775
20241210,100800,34451394985,4660,4655,4660,4650,21425
20241210,100700,34351599300,4660,4650,4660,4650,30366
20241210,100600,34210309645,4650,4650,4650,4645,10369
20241210,100500,34162139965,4645,4645,4650,4640,15628
20241210,100400,34089547770,4645,4640,4645,4630,26304
20241210,100300,33967492500,4640,4650,4650,4630,20867
20241210,100200,33870619565,4650,4645,4650,4640,20845
20241210,100100,33773757325,4650,4650,4650,4635,20340
20241210,100000,33679274470,4645,4635,4650,4625,23821
20241210,095900,33568863770,4625,4630,4635,4625,12887
20241210,095800,33509212230,4625,4625,4630,4620,20719
20241210,095700,33413365245,4625,4615,4625,4610,17523
20241210,095600,33332427030,4615,4605,4615,4600,24783
20241210,095500,33218231160,4600,4580,4615,4580,33746
20241210,095400,33063167765,4575,4615,4620,4560,98578
20241210,095300,32610370350,4615,4655,4655,4610,67519
20241210,095200,32297037270,4660,4670,4675,4650,45139
20241210,095100,32086551260,4670,4675,4680,4670,26755
20241210,095000,31961518510,4675,4670,4680,4660,50055
20241210,094900,31727679420,4670,4670,4675,4665,34990
20241210,094800,31564346045,4670,4665,4675,4660,51395
20241210,094700,31324336985,4665,4665,4680,4655,62737
20241210,094600,31031572540,4670,4675,4675,4655,76722
20241210,094500,30673687930,4670,4615,4675,4610,111945
20241210,094400,30153213165,4610,4620,4620,4600,51551
20241210,094300,29915426030,4615,4620,4625,4615,25476
20241210,094200,29797776435,4620,4630,4650,4615,53058
20241210,094100,29552190220,4625,4620,4630,4575,70005
20241210,094000,29228808910,4630,4610,4630,4575,77056
20241210,093900,28874517440,4605,4570,4605,4560,143095
20241210,093800,28217890045,4565,4555,4570,4555,29924
20241210,093700,28081413485,4560,4575,4580,4555,48524
20241210,093600,27859990675,4580,4570,4590,4565,20012
20241210,093500,27768387845,4570,4550,4585,4545,37882
20241210,093400,27595454290,4555,4585,4590,4545,111694
20241210,093300,27086216185,4590,4600,4605,4580,184360
20241210,093200,26239785885,4600,4585,4600,4575,84242
20241210,093100,25853282065,4575,4530,4590,4525,180038
20241210,093000,25031656975,4525,4535,4535,4515,85861
20241210,092900,24643135135,4535,4540,4550,4520,82115
20241210,092800,24270778655,4545,4515,4550,4440,96035
20241210,092700,23839225075,4515,4550,4565,4510,100657
20241210,092600,23381593530,4550,4560,4575,4545,126531
20241210,092500,22804115770,4560,4505,4570,4500,194339
20241210,092400,21919875420,4505,4485,4515,4465,134442
20241210,092300,21315741215,4485,4425,4490,4420,99673
20241210,092200,20871712185,4425,4455,4455,4390,92720
20241210,092100,20461292505,4455,4440,4465,4425,135094
20241210,092000,19860243645,4440,4385,4445,4385,96243
20241210,091900,19435515235,4385,4360,4390,4355,51110
20241210,091800,19212465205,4360,4350,4370,4350,60388
20241210,091700,18949469590,4355,4315,4370,4315,95301
20241210,091600,18535178770,4315,4405,4410,4310,103703
20241210,091500,18081586515,4410,4430,4450,4395,179957
20241210,091400,17285950915,4430,4380,4500,4360,229983
20241210,091300,16269979330,4380,4345,4410,4265,256821
20241210,091200,15161855795,4345,4395,4405,4300,247970
20241210,091100,14086104145,4385,4535,4540,4385,178703
20241210,091000,13289090680,4540,4510,4560,4420,256682
20241210,090900,12136784990,4520,4570,4575,4505,229314
20241210,090800,11091556210,4570,4570,4570,4570,0
20241210,090700,11091556210,4570,4555,4570,4550,99757
20241210,090600,10636450795,4555,4500,4555,4495,307332
20241210,090500,9246343395,4500,4410,4510,4380,397893
20241210,090400,7478671280,4410,4330,4415,4305,348117
20241210,090300,5957685830,4330,4280,4400,4275,528161
20241210,090200,3672874470,4285,4155,4295,4150,829599
20241210,090100,0,3620,3620,3620,3620,0
20241210,090000,0,3620,3620,3620,3620,0