stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185900,121601907340,4920,4920,4920,4920,99668
20241211,185800,121601907340,4920,4920,4920,4920,0
20241211,185700,121601907340,4920,4920,4920,4920,0
20241211,185600,121601907340,4920,4920,4920,4920,0
20241211,185500,121601907340,4920,4920,4920,4920,0
20241211,185400,121601907340,4920,4920,4920,4920,0
20241211,185300,121601907340,4920,4920,4920,4920,0
20241211,185200,121601907340,4920,4920,4920,4920,0
20241211,185100,121601907340,4920,4920,4920,4920,0
20241211,185000,121601907340,4920,4920,4920,4920,0
20241211,184900,121601907340,4920,4920,4920,4920,0
20241211,184800,121601907340,4920,4920,4920,4920,0
20241211,184700,121601907340,4920,4920,4920,4920,0
20241211,184600,121601907340,4920,4920,4920,4920,0
20241211,184500,121601907340,4920,4920,4920,4920,0
20241211,184400,121601907340,4920,4920,4920,4920,0
20241211,184300,121601907340,4920,4920,4920,4920,0
20241211,184200,121601907340,4920,4920,4920,4920,0
20241211,184100,121601907340,4920,4920,4920,4920,0
20241211,184000,121601907340,4920,4920,4920,4920,0
20241211,183900,121601907340,4920,4920,4920,4920,0
20241211,183800,121601907340,4920,4920,4920,4920,0
20241211,183700,121601907340,4920,4920,4920,4920,0
20241211,183600,121601907340,4920,4920,4920,4920,0
20241211,183500,121601907340,4920,4920,4920,4920,0
20241211,183400,121601907340,4920,4920,4920,4920,0
20241211,183300,121601907340,4920,4920,4920,4920,0
20241211,183200,121601907340,4920,4920,4920,4920,0
20241211,183100,121601907340,4920,4920,4920,4920,0
20241211,183000,121601907340,4920,4920,4920,4920,0
20241211,182900,121601907340,4920,4920,4920,4920,99668
20241211,182800,121601907340,4920,4920,4920,4920,0
20241211,182700,121601907340,4920,4920,4920,4920,0
20241211,182600,121601907340,4920,4920,4920,4920,0
20241211,182500,121601907340,4920,4920,4920,4920,0
20241211,182400,121601907340,4920,4920,4920,4920,0
20241211,182300,121601907340,4920,4920,4920,4920,0
20241211,182200,121601907340,4920,4920,4920,4920,0
20241211,182100,121601907340,4920,4920,4920,4920,0
20241211,182000,121601907340,4920,4920,4920,4920,0
20241211,181900,121601907340,4920,4920,4920,4920,0
20241211,181800,121601907340,4920,4920,4920,4920,0
20241211,181700,121601907340,4920,4920,4920,4920,0
20241211,181600,121601907340,4920,4920,4920,4920,0
20241211,181500,121601907340,4920,4920,4920,4920,0
20241211,181400,121601907340,4920,4920,4920,4920,0
20241211,181300,121601907340,4920,4920,4920,4920,0
20241211,181200,121601907340,4920,4920,4920,4920,0
20241211,181100,121601907340,4920,4920,4920,4920,0
20241211,181000,121601907340,4920,4920,4920,4920,0
20241211,180900,121601907340,4920,4920,4920,4920,0
20241211,180800,121601907340,4920,4920,4920,4920,0
20241211,180700,121601907340,4920,4920,4920,4920,0
20241211,180600,121601907340,4920,4920,4920,4920,0
20241211,180500,121601907340,4920,4920,4920,4920,0
20241211,180400,121601907340,4920,4920,4920,4920,0
20241211,180300,121601907340,4920,4920,4920,4920,0
20241211,180200,121601907340,4920,4920,4920,4920,0
20241211,180100,121601907340,4920,4920,4920,4920,0
20241211,180000,121601907340,4920,4920,4920,4920,0
20241211,175900,121601907340,4920,4920,4920,4920,99668
20241211,175800,121601907340,4920,4920,4920,4920,0
20241211,175700,121601907340,4920,4920,4920,4920,0
20241211,175600,121601907340,4920,4920,4920,4920,0
20241211,175500,121601907340,4920,4920,4920,4920,0
20241211,175400,121601907340,4920,4920,4920,4920,0
20241211,175300,121601907340,4920,4920,4920,4920,0
20241211,175200,121601907340,4920,4920,4920,4920,0
20241211,175100,121601907340,4920,4920,4920,4920,0
20241211,175000,121601907340,4920,4920,4920,4920,0
20241211,174900,121601907340,4920,4920,4920,4920,0
20241211,174800,121601907340,4920,4920,4920,4920,0
20241211,174700,121601907340,4920,4920,4920,4920,0
20241211,174600,121601907340,4920,4920,4920,4920,0
20241211,174500,121601907340,4920,4920,4920,4920,0
20241211,174400,121601907340,4920,4920,4920,4920,0
20241211,174300,121601907340,4920,4920,4920,4920,0
20241211,174200,121601907340,4920,4920,4920,4920,0
20241211,174100,121601907340,4920,4920,4920,4920,0
20241211,174000,121601907340,4920,4920,4920,4920,0
20241211,173900,121601907340,4920,4920,4920,4920,0
20241211,173800,121601907340,4920,4920,4920,4920,0
20241211,173700,121601907340,4920,4920,4920,4920,0
20241211,173600,121601907340,4920,4920,4920,4920,0
20241211,173500,121601907340,4920,4920,4920,4920,0
20241211,173400,121601907340,4920,4920,4920,4920,0
20241211,173300,121601907340,4920,4920,4920,4920,0
20241211,173200,121601907340,4920,4920,4920,4920,0
20241211,173100,121601907340,4920,4920,4920,4920,0
20241211,173000,121601907340,4920,4920,4920,4920,0
20241211,172900,121601907340,4920,4920,4920,4920,99668
20241211,172800,121601907340,4920,4920,4920,4920,0
20241211,172700,121601907340,4920,4920,4920,4920,0
20241211,172600,121601907340,4920,4920,4920,4920,0
20241211,172500,121601907340,4920,4920,4920,4920,0
20241211,172400,121601907340,4920,4920,4920,4920,0
20241211,172300,121601907340,4920,4920,4920,4920,0
20241211,172200,121601907340,4920,4920,4920,4920,0
20241211,172100,121601907340,4920,4920,4920,4920,0
20241211,172000,121601907340,4920,4920,4920,4920,0
20241211,171900,121601907340,4920,4920,4920,4920,0
20241211,171800,121601907340,4920,4920,4920,4920,0
20241211,171700,121601907340,4920,4920,4920,4920,0
20241211,171600,121601907340,4920,4920,4920,4920,0
20241211,171500,121601907340,4920,4920,4920,4920,0
20241211,171400,121601907340,4920,4920,4920,4920,0
20241211,171300,121601907340,4920,4920,4920,4920,0
20241211,171200,121601907340,4920,4920,4920,4920,0
20241211,171100,121601907340,4920,4920,4920,4920,0
20241211,171000,121601907340,4920,4920,4920,4920,0
20241211,170900,121601907340,4920,4920,4920,4920,0
20241211,170800,121601907340,4920,4920,4920,4920,0
20241211,170700,121601907340,4920,4920,4920,4920,0
20241211,170600,121601907340,4920,4920,4920,4920,0
20241211,170500,121601907340,4920,4920,4920,4920,0
20241211,170400,121601907340,4920,4920,4920,4920,0
20241211,170300,121601907340,4920,4920,4920,4920,0
20241211,170200,121601907340,4920,4920,4920,4920,0
20241211,170100,121601907340,4920,4920,4920,4920,0
20241211,170000,121601907340,4920,4920,4920,4920,0
20241211,165900,121601907340,4920,4920,4920,4920,99668
20241211,165800,121601907340,4920,4920,4920,4920,0
20241211,165700,121601907340,4920,4920,4920,4920,0
20241211,165600,121601907340,4920,4920,4920,4920,0
20241211,165500,121601907340,4920,4920,4920,4920,0
20241211,165400,121601907340,4920,4920,4920,4920,0
20241211,165300,121601907340,4920,4920,4920,4920,0
20241211,165200,121601907340,4920,4920,4920,4920,0
20241211,165100,121601907340,4920,4920,4920,4920,0
20241211,165000,121601907340,4920,4920,4920,4920,0
20241211,164900,121601907340,4920,4920,4920,4920,0
20241211,164800,121601907340,4920,4920,4920,4920,0
20241211,164700,121601907340,4920,4920,4920,4920,0
20241211,164600,121601907340,4920,4920,4920,4920,0
20241211,164500,121601907340,4920,4920,4920,4920,0
20241211,164400,121601907340,4920,4920,4920,4920,0
20241211,164300,121601907340,4920,4920,4920,4920,0
20241211,164200,121601907340,4920,4920,4920,4920,0
20241211,164100,121601907340,4920,4920,4920,4920,0
20241211,164000,121601907340,4920,4920,4920,4920,0
20241211,163900,121601907340,4920,4920,4920,4920,0
20241211,163800,121601907340,4920,4920,4920,4920,0
20241211,163700,121601907340,4920,4920,4920,4920,0
20241211,163600,121601907340,4920,4920,4920,4920,0
20241211,163500,121601907340,4920,4920,4920,4920,0
20241211,163400,121601907340,4920,4920,4920,4920,0
20241211,163300,121601907340,4920,4920,4920,4920,0
20241211,163200,121601907340,4920,4920,4920,4920,0
20241211,163100,121601907340,4920,4920,4920,4920,0
20241211,163000,121601907340,4920,4920,4920,4920,0
20241211,162900,121601907340,4920,4920,4920,4920,99668
20241211,162800,121601907340,4920,4920,4920,4920,0
20241211,162700,121601907340,4920,4920,4920,4920,0
20241211,162600,121601907340,4920,4920,4920,4920,0
20241211,162500,121601907340,4920,4920,4920,4920,0
20241211,162400,121601907340,4920,4920,4920,4920,0
20241211,162300,121601907340,4920,4920,4920,4920,0
20241211,162200,121601907340,4920,4920,4920,4920,0
20241211,162100,121601907340,4920,4920,4920,4920,0
20241211,162000,121601907340,4920,4920,4920,4920,0
20241211,161900,121601907340,4920,4920,4920,4920,0
20241211,161800,121601907340,4920,4920,4920,4920,0
20241211,161700,121601907340,4920,4920,4920,4920,0
20241211,161600,121601907340,4920,4920,4920,4920,0
20241211,161500,121601907340,4920,4920,4920,4920,0
20241211,161400,121601907340,4920,4920,4920,4920,0
20241211,161300,121601907340,4920,4920,4920,4920,0
20241211,161200,121601907340,4920,4920,4920,4920,0
20241211,161100,121601907340,4920,4920,4920,4920,0
20241211,161000,121601907340,4920,4920,4920,4920,0
20241211,160900,121601907340,4920,4920,4920,4920,0
20241211,160800,121601907340,4920,4920,4920,4920,0
20241211,160700,121601907340,4920,4920,4920,4920,0
20241211,160600,121601907340,4920,4920,4920,4920,0
20241211,160500,121601907340,4920,4920,4920,4920,0
20241211,160400,121601907340,4920,4920,4920,4920,0
20241211,160300,121601907340,4920,4920,4920,4920,0
20241211,160200,121601907340,4920,4920,4920,4920,0
20241211,160100,121601907340,4920,4920,4920,4920,0
20241211,160000,121601907340,4920,4920,4920,4920,0
20241211,155900,121601907340,4920,4920,4920,4920,99668
20241211,155800,121601907340,4920,4920,4920,4920,0
20241211,155700,121601907340,4920,4920,4920,4920,0
20241211,155600,121601907340,4920,4920,4920,4920,0
20241211,155500,121601907340,4920,4920,4920,4920,0
20241211,155400,121601907340,4920,4920,4920,4920,0
20241211,155300,121601907340,4920,4920,4920,4920,0
20241211,155200,121601907340,4920,4920,4920,4920,0
20241211,155100,121601907340,4920,4920,4920,4920,0
20241211,155000,121601907340,4920,4920,4920,4920,0
20241211,154900,121601907340,4920,4920,4920,4920,0
20241211,154800,121601907340,4920,4920,4920,4920,0
20241211,154700,121601907340,4920,4920,4920,4920,0
20241211,154600,121601907340,4920,4920,4920,4920,0
20241211,154500,121601907340,4920,4920,4920,4920,0
20241211,154400,121601907340,4920,4920,4920,4920,0
20241211,154300,121601907340,4920,4920,4920,4920,0
20241211,154200,121601907340,4920,4920,4920,4920,0
20241211,154100,121601907340,4920,4920,4920,4920,0
20241211,154000,121601907340,4920,4920,4920,4920,0
20241211,153900,121601907340,4920,4920,4920,4920,0
20241211,153800,121601907340,4920,4920,4920,4920,0
20241211,153700,121601907340,4920,4920,4920,4920,0
20241211,153600,121601907340,4920,4920,4920,4920,0
20241211,153500,121601907340,4920,4920,4920,4920,0
20241211,153400,121601907340,4920,4920,4920,4920,0
20241211,153300,121601907340,4920,4920,4920,4920,0
20241211,153200,121601907340,4920,4920,4920,4920,0
20241211,153100,121601907340,4920,4920,4920,4920,0
20241211,153000,121601907340,4920,4920,4920,4920,99668
20241211,152900,121111540780,4835,4835,4835,4835,0
20241211,152800,121111540780,4835,4835,4835,4835,0
20241211,152700,121111540780,4835,4835,4835,4835,0
20241211,152600,121111540780,4835,4835,4835,4835,0
20241211,152500,121111540780,4835,4835,4835,4835,0
20241211,152400,121111540780,4835,4835,4835,4835,0
20241211,152300,121111540780,4835,4835,4835,4835,0
20241211,152200,121111540780,4835,4835,4835,4835,0
20241211,152100,121111540780,4835,4835,4835,4835,0
20241211,152000,121111540780,4835,4835,4835,4835,0
20241211,151900,121111540780,4835,4790,4835,4780,62028
20241211,151800,120812843995,4790,4810,4815,4770,58162
20241211,151700,120534073565,4815,4835,4835,4805,55168
20241211,151600,120268306960,4835,4865,4865,4835,41499
20241211,151500,120067132950,4860,4875,4880,4855,18223
20241211,151400,119978517680,4880,4855,4885,4855,18545
20241211,151300,119888260685,4855,4845,4860,4840,16282
20241211,151200,119809257565,4840,4835,4845,4835,7687
20241211,151100,119772052835,4820,4860,4860,4820,21123
20241211,151000,119669851985,4855,4845,4860,4840,47979
20241211,150900,119437208420,4840,4840,4855,4835,21318
20241211,150800,119333884445,4840,4795,4845,4790,37750
20241211,150700,119152196825,4795,4855,4860,4785,58769
20241211,150600,118869387345,4860,4880,4885,4860,22259
20241211,150500,118760935180,4880,4885,4885,4875,12406
20241211,150400,118700382935,4880,4870,4885,4870,10089
20241211,150300,118651157595,4875,4875,4890,4845,42510
20241211,150200,118444288720,4875,4905,4905,4860,41782
20241211,150100,118240044200,4905,4905,4935,4905,21769
20241211,150000,118133041275,4905,4930,4970,4905,84210
20241211,145900,117716343945,4930,4890,4930,4890,54924
20241211,145800,117446514195,4890,4840,4890,4840,39934
20241211,145700,117252149750,4845,4815,4850,4815,45026
20241211,145600,117034399655,4815,4765,4830,4765,65390
20241211,145500,116720578000,4765,4730,4790,4730,56885
20241211,145400,116451104955,4735,4735,4735,4735,0
20241211,145300,116451104955,4735,4785,4790,4735,67570
20241211,145200,116130075870,4785,4785,4790,4755,54163
20241211,145100,115871440705,4780,4800,4820,4780,69900
20241211,145000,115536023485,4800,4860,4865,4800,54752
20241211,144900,115271260175,4860,4865,4870,4855,37590
20241211,144800,115088524660,4865,4900,4900,4865,45128
20241211,144700,114868077950,4900,4910,4910,4900,7502
20241211,144600,114831294975,4910,4905,4920,4900,14168
20241211,144500,114761726440,4900,4900,4910,4895,43894
20241211,144400,114546660185,4900,4895,4910,4890,22499
20241211,144300,114436414545,4890,4900,4905,4890,11049
20241211,144200,114382353540,4900,4910,4915,4900,12385
20241211,144100,114321617770,4915,4920,4925,4910,9561
20241211,144000,114274583325,4920,4920,4925,4910,7700
20241211,143900,114236706460,4925,4905,4930,4905,27287
20241211,143800,114102614650,4905,4895,4905,4890,9825
20241211,143700,114054515165,4890,4890,4900,4885,10700
20241211,143600,114002207605,4885,4890,4915,4885,18837
20241211,143500,113910009045,4895,4890,4895,4890,11149
20241211,143400,113855461405,4890,4895,4900,4890,19413
20241211,143300,113760497910,4895,4910,4910,4895,31638
20241211,143200,113605440150,4910,4910,4920,4905,16664
20241211,143100,113523613315,4915,4925,4930,4910,15981
20241211,143000,113445024490,4925,4925,4930,4920,2969
20241211,142900,113430402075,4925,4935,4935,4920,4145
20241211,142800,113409980280,4930,4935,4940,4925,8920
20241211,142700,113365961730,4935,4920,4940,4915,6574
20241211,142600,113333577790,4915,4920,4930,4910,13716
20241211,142500,113266151660,4920,4920,4930,4910,4185
20241211,142400,113245578015,4930,4910,4935,4905,29295
20241211,142300,113101587225,4910,4920,4925,4905,19936
20241211,142200,113003618680,4925,4940,4940,4920,7405
20241211,142100,112967113630,4930,4945,4950,4930,23403
20241211,142000,112851455470,4945,4950,4950,4945,2651
20241211,141900,112838345035,4945,4940,4950,4940,13098
20241211,141800,112773632690,4940,4950,4955,4940,9297
20241211,141700,112727637410,4950,4950,4955,4940,5897
20241211,141600,112698443280,4950,4930,4955,4925,8329
20241211,141500,112657318325,4930,4925,4930,4920,10811
20241211,141400,112604076055,4930,4935,4940,4925,16504
20241211,141300,112522713510,4935,4960,4960,4930,12024
20241211,141200,112463215860,4960,4960,4965,4955,14078
20241211,141100,112393408980,4965,4970,4970,4960,12212
20241211,141000,112332775080,4970,4970,4975,4965,4986
20241211,140900,112307994630,4965,4975,4975,4965,10803
20241211,140800,112254326165,4970,4985,4985,4960,19831
20241211,140700,112155692150,4985,4985,4995,4980,8883
20241211,140600,112111421565,4985,5020,5020,4985,24734
20241211,140500,111987659640,5020,4995,5020,4995,29661
20241211,140400,111839211070,4995,4990,5000,4990,7576
20241211,140300,111801377105,4990,5000,5000,4985,4988
20241211,140200,111776477435,4990,4995,5000,4990,13576
20241211,140100,111708691370,4995,4995,5000,4990,8463
20241211,140000,111666422755,5000,4980,5000,4960,22698
20241211,135900,111553075195,4960,4935,4995,4930,27102
20241211,135800,111418908935,4940,4985,4985,4925,15327
20241211,135700,111343008835,4985,5000,5000,4980,41904
20241211,135600,111133820965,5000,4985,5000,4980,35871
20241211,135500,110954789475,4980,4955,4985,4935,36996
20241211,135400,110771195870,4955,4945,4980,4935,32214
20241211,135300,110611389855,4935,4905,4950,4905,28670
20241211,135200,110470004155,4905,4870,4925,4870,43168
20241211,135100,110258626100,4870,4930,4930,4860,99071
20241211,135000,109774010290,4930,4925,4945,4920,23946
20241211,134900,109655875155,4930,4915,4935,4900,45711
20241211,134800,109431069875,4915,4950,4955,4910,92190
20241211,134700,108976984005,4950,4990,4995,4950,73175
20241211,134600,108612945830,4995,5000,5000,4990,10339
20241211,134500,108561340200,4995,5010,5010,4990,22128
20241211,134400,108450820615,5010,4995,5010,4990,40919
20241211,134300,108246343825,4995,5010,5010,4995,27802
20241211,134200,108107311655,5010,5010,5030,5000,6091
20241211,134100,108076766545,5010,5020,5030,5010,7641
20241211,134000,108038409535,5020,5020,5030,5010,3266
20241211,133900,108022012205,5020,5010,5030,5010,6821
20241211,133800,107987777435,5010,5010,5020,5000,8552
20241211,133700,107944904945,5020,5020,5020,5000,10790
20241211,133600,107890832625,5020,5040,5050,5010,42366
20241211,133500,107677483215,5040,5000,5040,5000,28133
20241211,133400,107536362675,5000,4995,5010,4995,11128
20241211,133300,107480721555,5000,4990,5010,4990,23642
20241211,133200,107362670335,4990,5000,5010,4990,12031
20241211,133100,107302592580,5000,5000,5020,5000,14160
20241211,133000,107231750350,5000,4995,5000,4985,28386
20241211,132900,107090061455,4995,5010,5010,4995,64009
20241211,132800,106770063785,5010,5020,5020,5000,14338
20241211,132700,106698234095,5010,5010,5020,5000,14228
20241211,132600,106626937555,5010,5030,5030,5000,21860
20241211,132500,106517459885,5020,5040,5050,5010,40818
20241211,132400,106312285045,5040,5050,5050,5040,6229
20241211,132300,106280868335,5040,5050,5050,5030,8339
20241211,132200,106238856415,5040,5040,5050,5030,9729
20241211,132100,106189819355,5050,5030,5050,5030,12543
20241211,132000,106126593505,5040,5070,5070,5030,9615
20241211,131900,106078062075,5070,5050,5070,5050,3619
20241211,131800,106059746675,5060,5040,5090,5030,16458
20241211,131700,105976344065,5030,5040,5060,5030,25412
20241211,131600,105848184285,5040,5030,5040,5020,18772
20241211,131500,105753728685,5030,5040,5040,5020,12981
20241211,131400,105688419825,5030,5020,5040,5020,23292
20241211,131300,105571336175,5030,5020,5040,5000,41110
20241211,131200,105365319475,5010,5070,5080,5010,77677
20241211,131100,104973920725,5070,5090,5100,5070,11655
20241211,131000,104914744055,5100,5070,5100,5070,21570
20241211,130900,104804999325,5070,5070,5070,5060,7608
20241211,130800,104766457835,5060,5060,5070,5050,10694
20241211,130700,104712368805,5070,5070,5080,5060,15255
20241211,130600,104635116905,5070,5080,5080,5070,13005
20241211,130500,104569145635,5080,5070,5080,5060,10537
20241211,130400,104515735745,5070,5090,5090,5060,12441
20241211,130300,104452645675,5090,5050,5100,5050,22411
20241211,130200,104338945665,5060,5050,5060,5050,14400
20241211,130100,104266210465,5050,5050,5080,5040,17094
20241211,130000,104179945455,5050,5100,5100,5050,23045
20241211,125900,104063054355,5090,5100,5100,5080,8377
20241211,125800,104020418195,5100,5100,5130,5090,32947
20241211,125700,103852083835,5100,5130,5130,5070,23998
20241211,125600,103729576625,5130,5090,5140,5090,47165
20241211,125500,103488242385,5100,5070,5100,5060,23668
20241211,125400,103368015505,5080,5070,5080,5040,18937
20241211,125300,103272123525,5070,5070,5080,5070,8041
20241211,125200,103231334555,5080,5040,5080,5040,16502
20241211,125100,103147809105,5050,5050,5050,5040,12834
20241211,125000,103083074135,5040,5060,5070,5040,19855
20241211,124900,102982558945,5050,5020,5070,5010,26500
20241211,124800,102849190565,5010,5100,5100,5010,28441
20241211,124700,102706039145,5050,5120,5120,5050,35177
20241211,124600,102526651895,5110,5120,5140,5110,66553
20241211,124500,102185453625,5130,5140,5140,5100,56602
20241211,124400,101895335645,5140,5060,5140,5060,71285
20241211,124300,101531449715,5070,5020,5070,5010,18443
20241211,124200,101438382785,5010,5010,5020,5000,31450
20241211,124100,101281028255,5020,5020,5020,5010,16803
20241211,124000,101196802985,5020,5010,5030,5010,25120
20241211,123900,101070717865,5020,5010,5020,5000,34443
20241211,123800,100898324135,5010,5060,5070,5010,39741
20241211,123700,100698608555,5060,5100,5100,5040,36464
20241211,123600,100513761745,5100,5070,5110,5060,78047
20241211,123500,100116362415,5070,5020,5090,5020,79202
20241211,123400,99715606855,5020,4970,5020,4965,33438
20241211,123300,99548728185,4970,4975,4980,4950,91240
20241211,123200,99096081775,4975,5020,5030,4970,65661
20241211,123100,98768124980,5010,4995,5020,4960,140137
20241211,123000,98069733335,4995,5060,5070,4985,130092
20241211,122900,97417172145,5060,5070,5090,5060,29238
20241211,122800,97268874055,5080,5070,5100,5070,23878
20241211,122700,97147454585,5070,5070,5090,5050,38420
20241211,122600,96952811955,5070,5070,5100,5070,33374
20241211,122500,96783301455,5070,5080,5080,5040,86160
20241211,122400,96347483675,5080,5160,5160,5080,129460
20241211,122300,95686497955,5160,5120,5180,5110,47582
20241211,122200,95441085075,5130,5130,5140,5090,50181
20241211,122100,95184600685,5120,5130,5140,5080,88829
20241211,122000,94731368295,5140,5180,5180,5130,101294
20241211,121900,94209643325,5190,5190,5200,5170,46632
20241211,121800,93967947135,5200,5230,5240,5180,52282
20241211,121700,93695918535,5230,5230,5250,5190,154153
20241211,121600,92889930015,5230,5160,5240,5160,231628
20241211,121500,91684590755,5160,5170,5180,5140,55597
20241211,121400,91397887505,5180,5130,5200,5130,94082
20241211,121300,90911534735,5130,5120,5170,5100,81510
20241211,121200,90492334655,5120,5040,5150,5040,161217
20241211,121100,89669815845,5040,5090,5100,4990,229048
20241211,121000,88518591660,5080,5150,5160,5080,101781
20241211,120900,87996795370,5150,5200,5200,5090,132593
20241211,120800,87314837280,5190,5160,5230,5130,166923
20241211,120700,86449561330,5160,5260,5310,5150,492106
20241211,120600,83864250480,5270,5260,5300,5260,217185
20241211,120500,82719682920,5250,5250,5250,5250,0
20241211,120400,82719682920,5250,5190,5250,5190,271623
20241211,120300,81299540010,5200,5170,5200,5130,195172
20241211,120200,80291630310,5170,5050,5200,5030,337697
20241211,120100,78559260540,5030,5030,5060,5000,76036
20241211,120000,78176344620,5030,4990,5030,4980,57305
20241211,115900,77889964670,4990,5030,5030,4990,44788
20241211,115800,77665493650,5030,5050,5050,4985,149124
20241211,115700,76917728140,5050,5070,5080,4995,128517
20241211,115600,76271600440,5070,4950,5080,4950,297164
20241211,115500,74780849080,4950,4935,4955,4925,35656
20241211,115400,74604636215,4940,4955,4960,4930,75093
20241211,115300,74232561535,4960,4920,4965,4915,98284
20241211,115200,73746268435,4920,4880,4930,4880,59380
20241211,115100,73454827045,4885,4895,4895,4880,38837
20241211,115000,73264937280,4895,4900,4905,4885,42143
20241211,114900,73058588375,4900,4925,4940,4900,40636
20241211,114800,72858840270,4925,4950,4955,4915,44565
20241211,114700,72638984095,4950,4925,4975,4920,125276
20241211,114600,72017726530,4925,4895,4925,4875,92919
20241211,114500,71563589860,4905,4920,4925,4895,83319
20241211,114400,71154723350,4915,4950,4950,4910,48897
20241211,114300,70913703665,4950,4920,4980,4915,140494
20241211,114200,70217614045,4915,4980,4985,4890,202654
20241211,114100,69218220980,4975,4955,4985,4945,131988
20241211,114000,68563010525,4940,4920,5030,4905,366705
20241211,113900,66740440005,4910,4810,4920,4805,208038
20241211,113800,65724037700,4820,4810,4840,4685,166088
20241211,113700,64933398730,4830,4890,4900,4810,134610
20241211,113600,64277628465,4885,4930,4945,4885,223256
20241211,113500,63182672735,4930,4780,4940,4780,399161
20241211,113400,61243791915,4780,4780,4780,4780,0
20241211,113300,61243791915,4780,4755,4780,4750,47234
20241211,113200,61018341550,4750,4585,4770,4580,187247
20241211,113100,60140447215,4580,4535,4580,4535,23539
20241211,113000,60033241645,4540,4540,4560,4535,22846
20241211,112900,59929437475,4545,4565,4565,4540,6183
20241211,112800,59901300310,4565,4580,4580,4540,27634
20241211,112700,59775033370,4580,4530,4585,4530,28455
20241211,112600,59645097985,4530,4555,4555,4525,21013
20241211,112500,59549747555,4550,4590,4595,4550,24922
20241211,112400,59435593470,4585,4585,4600,4570,15894
20241211,112300,59362739385,4585,4600,4600,4575,29163
20241211,112200,59228858705,4600,4530,4605,4530,43949
20241211,112100,59028015885,4530,4540,4560,4520,15975
20241211,112000,58955511300,4540,4510,4540,4500,22164
20241211,111900,58855623630,4510,4530,4540,4500,22816
20241211,111800,58752462510,4535,4555,4570,4515,40163
20241211,111700,58569995565,4555,4600,4605,4540,51889
20241211,111600,58332357410,4600,4580,4610,4580,58233
20241211,111500,58064602495,4585,4530,4600,4525,39205
20241211,111400,57885075180,4530,4620,4635,4510,92753
20241211,111300,57459468250,4595,4565,4650,4550,144185
20241211,111200,56794475045,4565,4470,4565,4470,92774
20241211,111100,56375221235,4470,4420,4475,4415,34882
20241211,111000,56220246890,4420,4425,4435,4415,13397
20241211,110900,56161016000,4430,4405,4445,4400,17954
20241211,110800,56081517535,4410,4415,4415,4400,12037
20241211,110700,56028505590,4415,4430,4430,4410,19232
20241211,110600,55943527335,4430,4390,4430,4380,34392
20241211,110500,55792130490,4380,4415,4415,4370,39089
20241211,110400,55620355165,4390,4440,4465,4390,63380
20241211,110300,55339244380,4445,4435,4465,4420,75437
20241211,110200,55004089770,4440,4380,4440,4350,48912
20241211,110100,54789324795,4380,4285,4385,4270,90939
20241211,110000,54395934180,4280,4380,4380,4250,182600
20241211,105900,53612018545,4390,4430,4445,4380,97875
20241211,105800,53180024555,4425,4430,4445,4405,50542
20241211,105700,52956348380,4430,4350,4440,4340,178363
20241211,105600,52176008875,4370,4370,4370,4370,0
20241211,105500,52176008875,4370,4400,4400,4370,82055
20241211,105400,51817193370,4410,4400,4435,4380,132123
20241211,105300,51234231130,4395,4430,4445,4380,138894
20241211,105200,50620636980,4435,4465,4495,4425,75129
20241211,105100,50285545795,4470,4535,4535,4465,111063
20241211,105000,49785431130,4535,4520,4550,4515,80510
20241211,104900,49420323425,4515,4545,4590,4510,73159
20241211,104800,49088903995,4540,4595,4600,4510,126360
20241211,104700,48514455605,4600,4590,4625,4590,53882
20241211,104600,48266135330,4595,4620,4620,4585,87014
20241211,104500,47865985000,4625,4695,4695,4615,53735
20241211,104400,47616015715,4695,4710,4710,4695,53286
20241211,104300,47365480980,4710,4735,4735,4710,17678
20241211,104200,47281945855,4735,4755,4755,4735,10914
20241211,104100,47230188825,4750,4750,4755,4750,6328
20241211,104000,47200109245,4755,4750,4755,4740,9235
20241211,103900,47156260925,4755,4765,4770,4755,6659
20241211,103800,47124525060,4770,4770,4775,4760,10326
20241211,103700,47075265060,4770,4745,4775,4745,24618
20241211,103600,46958165980,4745,4745,4765,4735,14413
20241211,103500,46889741360,4745,4730,4755,4730,22894
20241211,103400,46781169445,4730,4735,4735,4730,12152
20241211,103300,46723672450,4730,4725,4735,4725,17499
20241211,103200,46640894940,4730,4725,4730,4725,14795
20241211,103100,46570961630,4730,4705,4730,4705,14411
20241211,103000,46503007365,4705,4705,4715,4700,54355
20241211,102900,46247326795,4705,4735,4735,4705,36830
20241211,102800,46073667270,4735,4740,4745,4730,16686
20241211,102700,45994646030,4740,4735,4740,4730,18042
20241211,102600,45909272420,4730,4760,4760,4730,37324
20241211,102500,45732667445,4735,4770,4775,4735,43826
20241211,102400,45524398620,4770,4785,4795,4770,22823
20241211,102300,45415391880,4795,4775,4805,4770,31310
20241211,102200,45265567155,4775,4795,4795,4770,19357
20241211,102100,45173022965,4785,4800,4805,4780,20779
20241211,102000,45073407585,4795,4800,4805,4790,22162
20241211,101900,44967085385,4800,4785,4810,4770,14070
20241211,101800,44899698260,4785,4775,4820,4755,42624
20241211,101700,44695165955,4770,4745,4775,4740,29464
20241211,101600,44555189595,4750,4750,4760,4740,34349
20241211,101500,44391870445,4760,4765,4770,4750,28255
20241211,101400,44257285490,4765,4780,4785,4755,19265
20241211,101300,44165443160,4780,4765,4780,4755,22084
20241211,101200,44060226655,4765,4790,4795,4760,18712
20241211,101100,43970865790,4790,4785,4795,4780,9501
20241211,101000,43925371295,4785,4785,4800,4780,14507
20241211,100900,43855871550,4800,4775,4800,4765,8967
20241211,100800,43813036230,4775,4820,4820,4720,58782
20241211,100700,43533489475,4820,4840,4845,4800,29897
20241211,100600,43389326930,4840,4830,4850,4830,22501
20241211,100500,43280362795,4830,4870,4890,4825,43850
20241211,100400,43067614780,4870,4855,4900,4845,58936
20241211,100300,42780591430,4855,4895,4900,4835,59339
20241211,100200,42492376125,4900,4830,4930,4830,122273
20241211,100100,41896764300,4840,4800,4840,4790,42422
20241211,100000,41692578410,4800,4775,4805,4760,27366
20241211,095900,41561450280,4760,4760,4770,4730,57774
20241211,095800,41287279700,4760,4770,4775,4755,36776
20241211,095700,41112247980,4770,4795,4800,4750,55256
20241211,095600,40848436065,4790,4790,4800,4780,23212
20241211,095500,40737218445,4785,4785,4805,4780,22034
20241211,095400,40631705210,4790,4825,4830,4785,28793
20241211,095300,40493329725,4825,4825,4840,4815,32029
20241211,095200,40338721220,4825,4870,4880,4800,86177
20241211,095100,39921568795,4870,4760,4890,4745,127480
20241211,095000,39305666690,4795,4730,4810,4725,75647
20241211,094900,38945452040,4730,4705,4750,4675,60803
20241211,094800,38659227325,4710,4795,4810,4665,92794
20241211,094700,38220832570,4795,4790,4830,4770,68733
20241211,094600,37890629140,4790,4785,4825,4755,136415
20241211,094500,37237032340,4785,4750,4785,4745,49589
20241211,094400,37000715525,4745,4715,4785,4705,105282
20241211,094300,36501853945,4720,4800,4815,4715,60016
20241211,094200,36215117905,4800,4850,4855,4800,94904
20241211,094100,35757257270,4850,4865,4865,4850,29773
20241211,094000,35612669280,4865,4865,4870,4845,48559
20241211,093900,35376951395,4865,4850,4880,4840,16802
20241211,093800,35295331560,4850,4855,4900,4835,65214
20241211,093700,34978111325,4855,4885,4885,4820,50941
20241211,093600,34731084090,4885,4890,4910,4780,163840
20241211,093500,33940538640,4890,4995,5040,4890,194668
20241211,093400,32970700475,5000,4905,5040,4865,209820
20241211,093300,31931390805,4885,4860,4920,4805,133348
20241211,093200,31284922040,4855,4820,4860,4800,147229
20241211,093100,30574909820,4820,4735,4895,4715,326132
20241211,093000,29005676505,4735,4540,4760,4525,286637
20241211,092900,27683342450,4540,4700,4740,4415,555918
20241211,092800,25147182880,4700,4855,4890,4700,247870
20241211,092700,23959323010,4945,4945,4945,4945,0
20241211,092600,23959323010,4945,4960,4970,4945,33833
20241211,092500,23791809960,4965,5060,5060,4955,99881
20241211,092400,23294485815,5050,5130,5140,4985,111264
20241211,092300,22734348495,5130,5040,5130,5030,65855
20241211,092200,22400731825,5050,5110,5120,5030,51451
20241211,092100,22140284185,5110,5140,5140,5110,52948
20241211,092000,21869024645,5140,5150,5150,5120,40282
20241211,091900,21662145865,5150,5210,5210,5130,79765
20241211,091800,21249755205,5200,5020,5210,5020,158045
20241211,091700,20440289065,5020,4965,5040,4955,123517
20241211,091600,19823237255,4965,4990,5000,4945,139047
20241211,091500,19132633140,4990,5080,5110,4980,266868
20241211,091400,17788168350,5070,5100,5200,5070,114085
20241211,091300,17203767170,5130,5270,5270,5070,144950
20241211,091200,16455583990,5270,5230,5270,5210,53118
20241211,091100,16177570240,5210,5180,5240,5060,109531
20241211,091000,15613362620,5200,5270,5320,5170,197800
20241211,090900,14572485280,5270,5230,5330,5220,128626
20241211,090800,13894210990,5250,4995,5290,4965,268617
20241211,090700,12514287330,4995,5210,5240,4980,286691
20241211,090600,11039556525,5210,5380,5390,5200,254902
20241211,090500,9686563625,5350,5270,5400,5230,284843
20241211,090400,8168934955,5290,5160,5320,5080,381472
20241211,090300,6169619505,5160,5440,5450,5000,554314
20241211,090200,3254824805,5440,5490,5500,5380,595739
20241211,090100,0,4705,4705,4705,4705,0
20241211,090000,0,4705,4705,4705,4705,0