stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,185900,39945777730,4540,4540,4540,4540,77382
20241213,185800,39945777730,4540,4540,4540,4540,0
20241213,185700,39945777730,4540,4540,4540,4540,0
20241213,185600,39945777730,4540,4540,4540,4540,0
20241213,185500,39945777730,4540,4540,4540,4540,0
20241213,185400,39945777730,4540,4540,4540,4540,0
20241213,185300,39945777730,4540,4540,4540,4540,0
20241213,185200,39945777730,4540,4540,4540,4540,0
20241213,185100,39945777730,4540,4540,4540,4540,0
20241213,185000,39945777730,4540,4540,4540,4540,0
20241213,184900,39945777730,4540,4540,4540,4540,0
20241213,184800,39945777730,4540,4540,4540,4540,0
20241213,184700,39945777730,4540,4540,4540,4540,0
20241213,184600,39945777730,4540,4540,4540,4540,0
20241213,184500,39945777730,4540,4540,4540,4540,0
20241213,184400,39945777730,4540,4540,4540,4540,0
20241213,184300,39945777730,4540,4540,4540,4540,0
20241213,184200,39945777730,4540,4540,4540,4540,0
20241213,184100,39945777730,4540,4540,4540,4540,0
20241213,184000,39945777730,4540,4540,4540,4540,0
20241213,183900,39945777730,4540,4540,4540,4540,0
20241213,183800,39945777730,4540,4540,4540,4540,0
20241213,183700,39945777730,4540,4540,4540,4540,0
20241213,183600,39945777730,4540,4540,4540,4540,0
20241213,183500,39945777730,4540,4540,4540,4540,0
20241213,183400,39945777730,4540,4540,4540,4540,0
20241213,183300,39945777730,4540,4540,4540,4540,0
20241213,183200,39945777730,4540,4540,4540,4540,0
20241213,183100,39945777730,4540,4540,4540,4540,0
20241213,183000,39945777730,4540,4540,4540,4540,0
20241213,182900,39945777730,4540,4540,4540,4540,77382
20241213,182800,39945777730,4540,4540,4540,4540,0
20241213,182700,39945777730,4540,4540,4540,4540,0
20241213,182600,39945777730,4540,4540,4540,4540,0
20241213,182500,39945777730,4540,4540,4540,4540,0
20241213,182400,39945777730,4540,4540,4540,4540,0
20241213,182300,39945777730,4540,4540,4540,4540,0
20241213,182200,39945777730,4540,4540,4540,4540,0
20241213,182100,39945777730,4540,4540,4540,4540,0
20241213,182000,39945777730,4540,4540,4540,4540,0
20241213,181900,39945777730,4540,4540,4540,4540,0
20241213,181800,39945777730,4540,4540,4540,4540,0
20241213,181700,39945777730,4540,4540,4540,4540,0
20241213,181600,39945777730,4540,4540,4540,4540,0
20241213,181500,39945777730,4540,4540,4540,4540,0
20241213,181400,39945777730,4540,4540,4540,4540,0
20241213,181300,39945777730,4540,4540,4540,4540,0
20241213,181200,39945777730,4540,4540,4540,4540,0
20241213,181100,39945777730,4540,4540,4540,4540,0
20241213,181000,39945777730,4540,4540,4540,4540,0
20241213,180900,39945777730,4540,4540,4540,4540,0
20241213,180800,39945777730,4540,4540,4540,4540,0
20241213,180700,39945777730,4540,4540,4540,4540,0
20241213,180600,39945777730,4540,4540,4540,4540,0
20241213,180500,39945777730,4540,4540,4540,4540,0
20241213,180400,39945777730,4540,4540,4540,4540,0
20241213,180300,39945777730,4540,4540,4540,4540,0
20241213,180200,39945777730,4540,4540,4540,4540,0
20241213,180100,39945777730,4540,4540,4540,4540,0
20241213,180000,39945777730,4540,4540,4540,4540,0
20241213,175900,39945777730,4540,4540,4540,4540,77382
20241213,175800,39945777730,4540,4540,4540,4540,0
20241213,175700,39945777730,4540,4540,4540,4540,0
20241213,175600,39945777730,4540,4540,4540,4540,0
20241213,175500,39945777730,4540,4540,4540,4540,0
20241213,175400,39945777730,4540,4540,4540,4540,0
20241213,175300,39945777730,4540,4540,4540,4540,0
20241213,175200,39945777730,4540,4540,4540,4540,0
20241213,175100,39945777730,4540,4540,4540,4540,0
20241213,175000,39945777730,4540,4540,4540,4540,0
20241213,174900,39945777730,4540,4540,4540,4540,0
20241213,174800,39945777730,4540,4540,4540,4540,0
20241213,174700,39945777730,4540,4540,4540,4540,0
20241213,174600,39945777730,4540,4540,4540,4540,0
20241213,174500,39945777730,4540,4540,4540,4540,0
20241213,174400,39945777730,4540,4540,4540,4540,0
20241213,174300,39945777730,4540,4540,4540,4540,0
20241213,174200,39945777730,4540,4540,4540,4540,0
20241213,174100,39945777730,4540,4540,4540,4540,0
20241213,174000,39945777730,4540,4540,4540,4540,0
20241213,173900,39945777730,4540,4540,4540,4540,0
20241213,173800,39945777730,4540,4540,4540,4540,0
20241213,173700,39945777730,4540,4540,4540,4540,0
20241213,173600,39945777730,4540,4540,4540,4540,0
20241213,173500,39945777730,4540,4540,4540,4540,0
20241213,173400,39945777730,4540,4540,4540,4540,0
20241213,173300,39945777730,4540,4540,4540,4540,0
20241213,173200,39945777730,4540,4540,4540,4540,0
20241213,173100,39945777730,4540,4540,4540,4540,0
20241213,173000,39945777730,4540,4540,4540,4540,0
20241213,172900,39945777730,4540,4540,4540,4540,77382
20241213,172800,39945777730,4540,4540,4540,4540,0
20241213,172700,39945777730,4540,4540,4540,4540,0
20241213,172600,39945777730,4540,4540,4540,4540,0
20241213,172500,39945777730,4540,4540,4540,4540,0
20241213,172400,39945777730,4540,4540,4540,4540,0
20241213,172300,39945777730,4540,4540,4540,4540,0
20241213,172200,39945777730,4540,4540,4540,4540,0
20241213,172100,39945777730,4540,4540,4540,4540,0
20241213,172000,39945777730,4540,4540,4540,4540,0
20241213,171900,39945777730,4540,4540,4540,4540,0
20241213,171800,39945777730,4540,4540,4540,4540,0
20241213,171700,39945777730,4540,4540,4540,4540,0
20241213,171600,39945777730,4540,4540,4540,4540,0
20241213,171500,39945777730,4540,4540,4540,4540,0
20241213,171400,39945777730,4540,4540,4540,4540,0
20241213,171300,39945777730,4540,4540,4540,4540,0
20241213,171200,39945777730,4540,4540,4540,4540,0
20241213,171100,39945777730,4540,4540,4540,4540,0
20241213,171000,39945777730,4540,4540,4540,4540,0
20241213,170900,39945777730,4540,4540,4540,4540,0
20241213,170800,39945777730,4540,4540,4540,4540,0
20241213,170700,39945777730,4540,4540,4540,4540,0
20241213,170600,39945777730,4540,4540,4540,4540,0
20241213,170500,39945777730,4540,4540,4540,4540,0
20241213,170400,39945777730,4540,4540,4540,4540,0
20241213,170300,39945777730,4540,4540,4540,4540,0
20241213,170200,39945777730,4540,4540,4540,4540,0
20241213,170100,39945777730,4540,4540,4540,4540,0
20241213,170000,39945777730,4540,4540,4540,4540,0
20241213,165900,39945777730,4540,4540,4540,4540,77382
20241213,165800,39945777730,4540,4540,4540,4540,0
20241213,165700,39945777730,4540,4540,4540,4540,0
20241213,165600,39945777730,4540,4540,4540,4540,0
20241213,165500,39945777730,4540,4540,4540,4540,0
20241213,165400,39945777730,4540,4540,4540,4540,0
20241213,165300,39945777730,4540,4540,4540,4540,0
20241213,165200,39945777730,4540,4540,4540,4540,0
20241213,165100,39945777730,4540,4540,4540,4540,0
20241213,165000,39945777730,4540,4540,4540,4540,0
20241213,164900,39945777730,4540,4540,4540,4540,0
20241213,164800,39945777730,4540,4540,4540,4540,0
20241213,164700,39945777730,4540,4540,4540,4540,0
20241213,164600,39945777730,4540,4540,4540,4540,0
20241213,164500,39945777730,4540,4540,4540,4540,0
20241213,164400,39945777730,4540,4540,4540,4540,0
20241213,164300,39945777730,4540,4540,4540,4540,0
20241213,164200,39945777730,4540,4540,4540,4540,0
20241213,164100,39945777730,4540,4540,4540,4540,0
20241213,164000,39945777730,4540,4540,4540,4540,0
20241213,163900,39945777730,4540,4540,4540,4540,0
20241213,163800,39945777730,4540,4540,4540,4540,0
20241213,163700,39945777730,4540,4540,4540,4540,0
20241213,163600,39945777730,4540,4540,4540,4540,0
20241213,163500,39945777730,4540,4540,4540,4540,0
20241213,163400,39945777730,4540,4540,4540,4540,0
20241213,163300,39945777730,4540,4540,4540,4540,0
20241213,163200,39945777730,4540,4540,4540,4540,0
20241213,163100,39945777730,4540,4540,4540,4540,0
20241213,163000,39945777730,4540,4540,4540,4540,0
20241213,162900,39945777730,4540,4540,4540,4540,77382
20241213,162800,39945777730,4540,4540,4540,4540,0
20241213,162700,39945777730,4540,4540,4540,4540,0
20241213,162600,39945777730,4540,4540,4540,4540,0
20241213,162500,39945777730,4540,4540,4540,4540,0
20241213,162400,39945777730,4540,4540,4540,4540,0
20241213,162300,39945777730,4540,4540,4540,4540,0
20241213,162200,39945777730,4540,4540,4540,4540,0
20241213,162100,39945777730,4540,4540,4540,4540,0
20241213,162000,39945777730,4540,4540,4540,4540,0
20241213,161900,39945777730,4540,4540,4540,4540,0
20241213,161800,39945777730,4540,4540,4540,4540,0
20241213,161700,39945777730,4540,4540,4540,4540,0
20241213,161600,39945777730,4540,4540,4540,4540,0
20241213,161500,39945777730,4540,4540,4540,4540,0
20241213,161400,39945777730,4540,4540,4540,4540,0
20241213,161300,39945777730,4540,4540,4540,4540,0
20241213,161200,39945777730,4540,4540,4540,4540,0
20241213,161100,39945777730,4540,4540,4540,4540,0
20241213,161000,39945777730,4540,4540,4540,4540,0
20241213,160900,39945777730,4540,4540,4540,4540,0
20241213,160800,39945777730,4540,4540,4540,4540,0
20241213,160700,39945777730,4540,4540,4540,4540,0
20241213,160600,39945777730,4540,4540,4540,4540,0
20241213,160500,39945777730,4540,4540,4540,4540,0
20241213,160400,39945777730,4540,4540,4540,4540,0
20241213,160300,39945777730,4540,4540,4540,4540,0
20241213,160200,39945777730,4540,4540,4540,4540,0
20241213,160100,39945777730,4540,4540,4540,4540,0
20241213,160000,39945777730,4540,4540,4540,4540,0
20241213,155900,39945777730,4540,4540,4540,4540,77382
20241213,155800,39945777730,4540,4540,4540,4540,0
20241213,155700,39945777730,4540,4540,4540,4540,0
20241213,155600,39945777730,4540,4540,4540,4540,0
20241213,155500,39945777730,4540,4540,4540,4540,0
20241213,155400,39945777730,4540,4540,4540,4540,0
20241213,155300,39945777730,4540,4540,4540,4540,0
20241213,155200,39945777730,4540,4540,4540,4540,0
20241213,155100,39945777730,4540,4540,4540,4540,0
20241213,155000,39945777730,4540,4540,4540,4540,0
20241213,154900,39945777730,4540,4540,4540,4540,0
20241213,154800,39945777730,4540,4540,4540,4540,0
20241213,154700,39945777730,4540,4540,4540,4540,0
20241213,154600,39945777730,4540,4540,4540,4540,0
20241213,154500,39945777730,4540,4540,4540,4540,0
20241213,154400,39945777730,4540,4540,4540,4540,0
20241213,154300,39945777730,4540,4540,4540,4540,0
20241213,154200,39945777730,4540,4540,4540,4540,0
20241213,154100,39945777730,4540,4540,4540,4540,0
20241213,154000,39945777730,4540,4540,4540,4540,0
20241213,153900,39945777730,4540,4540,4540,4540,0
20241213,153800,39945777730,4540,4540,4540,4540,0
20241213,153700,39945777730,4540,4540,4540,4540,0
20241213,153600,39945777730,4540,4540,4540,4540,0
20241213,153500,39945777730,4540,4540,4540,4540,0
20241213,153400,39945777730,4540,4540,4540,4540,0
20241213,153300,39945777730,4540,4540,4540,4540,0
20241213,153200,39945777730,4540,4540,4540,4540,0
20241213,153100,39945777730,4540,4540,4540,4540,0
20241213,153000,39945777730,4540,4540,4540,4540,77382
20241213,152900,39594463450,4540,4540,4540,4540,0
20241213,152800,39594463450,4540,4540,4540,4540,0
20241213,152700,39594463450,4540,4540,4540,4540,0
20241213,152600,39594463450,4540,4540,4540,4540,0
20241213,152500,39594463450,4540,4540,4540,4540,0
20241213,152400,39594463450,4540,4540,4540,4540,0
20241213,152300,39594463450,4540,4540,4540,4540,0
20241213,152200,39594463450,4540,4540,4540,4540,0
20241213,152100,39594463450,4540,4540,4540,4540,0
20241213,152000,39594463450,4540,4540,4540,4540,0
20241213,151900,39594463450,4540,4545,4545,4535,41200
20241213,151800,39407400880,4545,4535,4545,4535,30857
20241213,151700,39267247755,4540,4540,4545,4510,32343
20241213,151600,39120773545,4535,4540,4545,4530,24624
20241213,151500,39009073240,4540,4555,4560,4540,15464
20241213,151400,38938702150,4555,4570,4570,4550,19491
20241213,151300,38849798710,4570,4565,4570,4560,15425
20241213,151200,38779368385,4565,4575,4580,4565,21551
20241213,151100,38680869990,4575,4565,4580,4560,16341
20241213,151000,38606185315,4560,4585,4585,4560,26990
20241213,150900,38482696580,4580,4545,4585,4545,43048
20241213,150800,38286222480,4545,4540,4555,4540,19959
20241213,150700,38195519890,4540,4530,4540,4525,10658
20241213,150600,38147210820,4530,4530,4535,4525,6248
20241213,150500,38118907410,4530,4525,4535,4510,15869
20241213,150400,38047149935,4525,4515,4525,4510,6710
20241213,150300,38016832430,4515,4510,4515,4505,8809
20241213,150200,37977101065,4510,4510,4510,4505,5155
20241213,150100,37953864745,4510,4505,4515,4505,9453
20241213,150000,37911229255,4505,4510,4510,4505,10890
20241213,145900,37862163100,4505,4515,4520,4505,10402
20241213,145800,37815215355,4510,4520,4520,4510,10884
20241213,145700,37766100210,4515,4520,4525,4515,9477
20241213,145600,37723247285,4515,4505,4520,4505,5601
20241213,145500,37697946505,4505,4520,4525,4505,34991
20241213,145400,37540094925,4515,4520,4520,4515,4014
20241213,145300,37521966015,4520,4525,4525,4515,10057
20241213,145200,37476502995,4520,4515,4525,4510,5283
20241213,145100,37452643200,4515,4505,4515,4505,17301
20241213,145000,37374625750,4510,4515,4515,4505,12217
20241213,144900,37319527930,4515,4505,4520,4505,9355
20241213,144800,37277307565,4505,4530,4530,4505,18250
20241213,144700,37194814915,4510,4525,4525,4505,26686
20241213,144600,37074424190,4530,4535,4545,4530,20039
20241213,144500,36983495025,4535,4540,4565,4525,38946
20241213,144400,36806310020,4560,4525,4565,4525,28502
20241213,144300,36676601010,4525,4510,4535,4505,21204
20241213,144200,36580863180,4510,4515,4515,4510,18124
20241213,144100,36499092145,4515,4515,4515,4505,6463
20241213,144000,36469947345,4515,4515,4520,4510,13867
20241213,143900,36407364840,4520,4520,4520,4515,9220
20241213,143800,36365721890,4520,4535,4535,4515,13124
20241213,143700,36306398740,4530,4555,4555,4530,25848
20241213,143600,36188909840,4555,4555,4560,4550,18636
20241213,143500,36103987505,4555,4555,4560,4555,15124
20241213,143400,36035050650,4560,4565,4565,4560,12720
20241213,143300,35977024950,4565,4555,4570,4550,19901
20241213,143200,35886300080,4555,4560,4560,4550,10327
20241213,143100,35839260195,4560,4565,4565,4555,14421
20241213,143000,35773496120,4560,4565,4565,4555,15809
20241213,142900,35701384440,4565,4560,4565,4545,43468
20241213,142800,35503467595,4560,4530,4565,4525,60517
20241213,142700,35228661985,4530,4520,4530,4520,8633
20241213,142600,35189581505,4520,4535,4535,4515,7470
20241213,142500,35155777190,4530,4525,4535,4505,22704
20241213,142400,35053114715,4525,4535,4540,4525,8113
20241213,142300,35016351080,4535,4540,4545,4530,13452
20241213,142200,34955288665,4540,4510,4545,4510,28837
20241213,142100,34824708435,4515,4500,4520,4480,30396
20241213,142000,34687696005,4500,4470,4500,4470,29841
20241213,141900,34553921330,4470,4470,4475,4460,6445
20241213,141800,34525143920,4470,4470,4470,4465,4345
20241213,141700,34505738915,4470,4480,4485,4465,18076
20241213,141600,34424883525,4490,4475,4490,4470,22601
20241213,141500,34323682905,4470,4470,4475,4470,4782
20241213,141400,34302306450,4470,4475,4480,4470,15307
20241213,141300,34233794260,4480,4475,4480,4475,5486
20241213,141200,34209230485,4475,4475,4480,4475,12192
20241213,141100,34154615075,4480,4480,4480,4475,4325
20241213,141000,34135241285,4480,4465,4490,4465,22822
20241213,140900,34033067530,4470,4470,4470,4465,883
20241213,140800,34029121280,4465,4460,4465,4460,2084
20241213,140700,34019823050,4460,4465,4475,4460,6874
20241213,140600,33989114825,4465,4465,4475,4465,8092
20241213,140500,33952948200,4470,4475,4480,4465,13722
20241213,140400,33891576080,4480,4480,4480,4475,4617
20241213,140300,33870911645,4475,4470,4480,4470,4401
20241213,140200,33851205060,4480,4475,4480,4470,14622
20241213,140100,33785808295,4475,4485,4485,4475,17810
20241213,140000,33706028380,4485,4480,4495,4480,24756
20241213,135900,33594945115,4480,4485,4485,4480,4247
20241213,135800,33575916125,4480,4480,4485,4480,11279
20241213,135700,33525368420,4480,4480,4490,4480,3123
20241213,135600,33511363075,4480,4485,4485,4480,8200
20241213,135500,33474610685,4480,4490,4490,4480,29862
20241213,135400,33340712980,4485,4490,4495,4480,24085
20241213,135300,33232718585,4490,4485,4500,4485,32276
20241213,135200,33087800080,4485,4485,4490,4485,6527
20241213,135100,33058503275,4490,4490,4490,4485,11412
20241213,135000,33007290805,4490,4485,4495,4485,13358
20241213,134900,32947373255,4485,4500,4500,4485,18249
20241213,134800,32865376740,4500,4510,4510,4495,15084
20241213,134700,32797510515,4510,4515,4515,4500,13988
20241213,134600,32734462490,4520,4505,4520,4505,16850
20241213,134500,32658427420,4505,4495,4515,4495,8858
20241213,134400,32618510910,4495,4495,4500,4495,5565
20241213,134300,32593472695,4495,4485,4510,4485,14829
20241213,134200,32526805380,4485,4490,4495,4485,20303
20241213,134100,32435646690,4490,4495,4500,4490,3059
20241213,134000,32421898680,4490,4500,4505,4490,16314
20241213,133900,32348551590,4500,4500,4510,4500,3584
20241213,133800,32332405710,4500,4505,4510,4500,6983
20241213,133700,32300944885,4500,4500,4505,4495,5240
20241213,133600,32277363550,4500,4495,4505,4495,2910
20241213,133500,32264268970,4495,4500,4505,4495,11778
20241213,133400,32211265325,4505,4505,4510,4500,1175
20241213,133300,32205971595,4500,4505,4510,4500,6596
20241213,133200,32176249005,4510,4505,4510,4505,3123
20241213,133100,32162164405,4495,4495,4505,4495,7912
20241213,133000,32126566370,4495,4505,4505,4495,7225
20241213,132900,32094064450,4500,4500,4505,4500,5194
20241213,132800,32070691105,4505,4510,4510,4505,4620
20241213,132700,32049876730,4510,4510,4510,4505,3442
20241213,132600,32034357360,4505,4510,4510,4505,4331
20241213,132500,32014829170,4510,4510,4510,4505,1968
20241213,132400,32005961270,4510,4515,4515,4505,7916
20241213,132300,31970259595,4515,4515,4515,4515,138
20241213,132200,31969636525,4515,4505,4515,4505,5187
20241213,132100,31946242980,4510,4515,4515,4505,5544
20241213,132000,31921239020,4510,4515,4515,4510,1440
20241213,131900,31914744555,4515,4515,4515,4510,786
20241213,131800,31911198275,4515,4505,4515,4505,1318
20241213,131700,31905254065,4510,4510,4510,4505,5601
20241213,131600,31880010390,4510,4515,4515,4510,2644
20241213,131500,31868079615,4510,4510,4520,4505,985
20241213,131400,31863637345,4510,4515,4520,4510,3266
20241213,131300,31848889505,4510,4515,4520,4510,1619
20241213,131200,31841584230,4515,4505,4515,4505,1977
20241213,131100,31832669755,4505,4505,4510,4505,2907
20241213,131000,31819568140,4505,4510,4510,4500,3809
20241213,130900,31802409820,4510,4505,4510,4505,1957
20241213,130800,31793584050,4510,4505,4510,4505,6165
20241213,130700,31765808830,4510,4520,4520,4505,1659
20241213,130600,31758326715,4520,4520,4520,4510,1868
20241213,130500,31749894280,4505,4505,4520,4500,4013
20241213,130400,31731816065,4505,4510,4510,4500,5887
20241213,130300,31705302810,4505,4490,4515,4490,1274
20241213,130200,31699555190,4490,4520,4520,4490,20213
20241213,130100,31608544620,4515,4525,4530,4515,5316
20241213,130000,31584518080,4520,4545,4555,4520,5429
20241213,125900,31559859765,4545,4550,4555,4535,6614
20241213,125800,31529797530,4550,4570,4575,4545,39509
20241213,125700,31349626830,4570,4550,4580,4550,42226
20241213,125600,31157028035,4550,4520,4555,4515,29860
20241213,125500,31021459050,4525,4535,4540,4520,9653
20241213,125400,30977696710,4535,4540,4545,4530,7287
20241213,125300,30944647075,4545,4530,4545,4510,19601
20241213,125200,30855700430,4530,4510,4530,4505,11188
20241213,125100,30805158130,4510,4510,4510,4505,3706
20241213,125000,30788447500,4510,4510,4510,4505,2861
20241213,124900,30775557495,4510,4505,4510,4500,1285
20241213,124800,30769769215,4505,4510,4510,4500,3412
20241213,124700,30754399940,4510,4515,4515,4500,4555
20241213,124600,30733877590,4520,4505,4520,4505,5805
20241213,124500,30707706465,4510,4505,4510,4505,927
20241213,124400,30703529990,4510,4510,4510,4505,4039
20241213,124300,30685318215,4505,4500,4505,4500,7551
20241213,124200,30651310755,4505,4510,4510,4505,3132
20241213,124100,30637197075,4510,4520,4520,4510,2217
20241213,124000,30627182200,4520,4495,4520,4495,5224
20241213,123900,30603651405,4500,4495,4500,4490,2423
20241213,123800,30592760535,4495,4485,4495,4485,1818
20241213,123700,30584597655,4485,4485,4500,4480,2034
20241213,123600,30575451945,4485,4485,4485,4480,2330
20241213,123500,30565005575,4490,4480,4490,4475,3479
20241213,123400,30549431710,4490,4490,4495,4475,15294
20241213,123300,30480902965,4490,4520,4520,4480,21978
20241213,123200,30382164330,4520,4510,4525,4510,2363
20241213,123100,30371494740,4515,4525,4525,4515,3941
20241213,123000,30353687245,4525,4520,4530,4520,3335
20241213,122900,30338602970,4525,4525,4525,4520,1988
20241213,122800,30329608325,4525,4535,4535,4525,1905
20241213,122700,30320974535,4535,4535,4535,4510,5004
20241213,122600,30298317800,4540,4540,4540,4530,7667
20241213,122500,30263536670,4535,4515,4540,4515,13113
20241213,122400,30204262495,4515,4515,4515,4510,6758
20241213,122300,30173766330,4515,4505,4515,4505,1322
20241213,122200,30167807720,4505,4510,4515,4500,8243
20241213,122100,30130683195,4505,4510,4515,4505,2292
20241213,122000,30120345855,4510,4515,4515,4505,6492
20241213,121900,30091060820,4515,4535,4540,4510,11377
20241213,121800,30039579250,4535,4540,4540,4530,7218
20241213,121700,30006857780,4540,4530,4540,4530,2724
20241213,121600,29994497760,4540,4545,4550,4530,6478
20241213,121500,29965071555,4545,4530,4545,4530,14916
20241213,121400,29897370120,4530,4515,4530,4515,10539
20241213,121300,29849701735,4515,4515,4525,4515,2353
20241213,121200,29839067440,4520,4520,4520,4515,1673
20241213,121100,29831505725,4520,4525,4525,4515,1336
20241213,121000,29825470955,4525,4515,4525,4510,1450
20241213,120900,29818923315,4515,4505,4515,4500,4269
20241213,120800,29799700715,4505,4505,4510,4500,5411
20241213,120700,29775325830,4505,4515,4515,4505,7489
20241213,120600,29741556600,4515,4525,4530,4510,5472
20241213,120500,29716828450,4520,4540,4540,4520,7097
20241213,120400,29684683110,4540,4535,4550,4535,5634
20241213,120300,29659113325,4535,4545,4555,4530,22117
20241213,120200,29558574900,4545,4525,4545,4520,8761
20241213,120100,29518845195,4525,4520,4525,4515,7288
20241213,120000,29485906920,4520,4520,4520,4515,7755
20241213,115900,29450854345,4520,4515,4520,4515,3034
20241213,115800,29437151795,4515,4510,4515,4505,11160
20241213,115700,29386817740,4510,4505,4510,4505,3089
20241213,115600,29372888015,4500,4490,4505,4485,3927
20241213,115500,29355221325,4495,4495,4495,4480,4810
20241213,115400,29333646735,4495,4500,4505,4490,2959
20241213,115300,29320333620,4500,4485,4500,4475,7358
20241213,115200,29287310100,4485,4495,4505,4485,4241
20241213,115100,29268282875,4510,4510,4515,4485,5166
20241213,115000,29245016260,4515,4510,4520,4510,7962
20241213,114900,29209099325,4510,4505,4520,4500,6207
20241213,114800,29181124705,4505,4485,4505,4485,2306
20241213,114700,29170748165,4485,4475,4485,4470,2723
20241213,114600,29158556950,4465,4460,4475,4460,13595
20241213,114500,29097868105,4465,4460,4465,4460,5324
20241213,114400,29074122375,4460,4470,4475,4460,20440
20241213,114300,28982812380,4475,4475,4480,4470,9111
20241213,114200,28942056865,4475,4485,4485,4475,3585
20241213,114100,28925997870,4485,4480,4485,4475,2757
20241213,114000,28913637845,4485,4480,4485,4470,9519
20241213,113900,28871043800,4480,4495,4500,4475,4641
20241213,113800,28850252805,4495,4500,4500,4480,6239
20241213,113700,28822239585,4495,4495,4495,4495,1395
20241213,113600,28815969060,4495,4505,4505,4495,7225
20241213,113500,28783462750,4500,4505,4505,4500,1695
20241213,113400,28775828040,4505,4490,4505,4490,2727
20241213,113300,28763551525,4490,4480,4490,4480,3988
20241213,113200,28745655300,4485,4490,4490,4480,6786
20241213,113100,28715230765,4490,4485,4490,4485,6430
20241213,113000,28686389555,4490,4495,4500,4485,9823
20241213,112900,28642290485,4495,4520,4520,4495,14428
20241213,112800,28577258250,4515,4525,4525,4515,5219
20241213,112700,28553692905,4515,4530,4530,4510,5296
20241213,112600,28529755460,4525,4515,4535,4515,6315
20241213,112500,28501167400,4520,4510,4520,4505,8296
20241213,112400,28463728795,4510,4500,4515,4495,6635
20241213,112300,28433851060,4500,4485,4500,4485,2499
20241213,112200,28422629160,4490,4495,4495,4480,13837
20241213,112100,28360570450,4495,4495,4495,4480,8709
20241213,112000,28321501425,4495,4485,4500,4455,11321
20241213,111900,28270728390,4475,4500,4500,4455,19946
20241213,111800,28181423125,4495,4505,4515,4490,11208
20241213,111700,28130994775,4515,4515,4515,4500,15667
20241213,111600,28060340070,4515,4520,4520,4500,22285
20241213,111500,27959965465,4520,4540,4540,4515,10336
20241213,111400,27913160330,4540,4540,4545,4540,7375
20241213,111300,27879671680,4540,4545,4550,4540,5144
20241213,111200,27856296405,4550,4550,4555,4545,5031
20241213,111100,27833414765,4550,4570,4570,4545,7863
20241213,111000,27797621050,4565,4540,4570,4535,11453
20241213,110900,27745516900,4540,4560,4560,4535,15824
20241213,110800,27673644475,4555,4550,4575,4545,23973
20241213,110700,27564478000,4555,4590,4610,4550,29175
20241213,110600,27430675195,4585,4550,4590,4550,15334
20241213,110500,27360557680,4550,4580,4590,4550,13219
20241213,110400,27300264150,4580,4595,4595,4555,20938
20241213,110300,27204438180,4600,4555,4615,4555,76065
20241213,110200,26855338015,4560,4565,4575,4540,29186
20241213,110100,26722246085,4565,4545,4570,4540,21262
20241213,110000,26625505815,4540,4540,4550,4535,8757
20241213,105900,26585733345,4545,4555,4555,4535,8570
20241213,105800,26546796440,4555,4585,4585,4520,26691
20241213,105700,26424845005,4590,4585,4590,4575,27197
20241213,105600,26300135035,4585,4585,4595,4580,40800
20241213,105500,26112890975,4585,4585,4585,4580,20963
20241213,105400,26016823610,4580,4590,4590,4575,26520
20241213,105300,25895279390,4590,4550,4590,4550,41554
20241213,105200,25705471285,4550,4540,4560,4530,3423
20241213,105100,25689917090,4560,4570,4570,4500,31058
20241213,105000,25549082435,4570,4525,4570,4525,30254
20241213,104900,25411467170,4525,4530,4530,4520,8050
20241213,104800,25375055800,4520,4520,4530,4510,16126
20241213,104700,25302217585,4520,4550,4555,4425,49976
20241213,104600,25077484770,4555,4570,4575,4550,28693
20241213,104500,24946515870,4575,4565,4595,4550,66212
20241213,104400,24643892575,4560,4555,4565,4550,36397
20241213,104300,24478028245,4555,4520,4560,4520,61973
20241213,104200,24196304270,4520,4460,4520,4455,22636
20241213,104100,24094452700,4460,4460,4465,4455,3892
20241213,104000,24077086785,4460,4445,4465,4435,3341
20241213,103900,24062218040,4440,4435,4440,4430,10658
20241213,103800,24014922280,4435,4445,4445,4435,9538
20241213,103700,23972605680,4450,4435,4460,4425,4205
20241213,103600,23953957375,4435,4460,4465,4425,69771
20241213,103500,23644016750,4465,4485,4485,4460,39261
20241213,103400,23468501210,4485,4500,4500,4485,6463
20241213,103300,23439478570,4500,4495,4500,4480,9882
20241213,103200,23395085595,4495,4500,4505,4490,12744
20241213,103100,23337772245,4500,4485,4500,4485,19321
20241213,103000,23250999215,4490,4480,4490,4475,9479
20241213,102900,23208492235,4480,4480,4480,4475,3135
20241213,102800,23194452125,4480,4495,4495,4480,5813
20241213,102700,23168386355,4495,4505,4505,4485,9981
20241213,102600,23123505345,4505,4490,4510,4485,15942
20241213,102500,23051768225,4495,4500,4500,4475,1592
20241213,102400,23044611895,4500,4490,4500,4470,10532
20241213,102300,22997406120,4490,4495,4500,4485,21725
20241213,102200,22899790275,4500,4485,4525,4480,28980
20241213,102100,22769199370,4490,4500,4505,4480,12035
20241213,102000,22715118665,4500,4510,4510,4495,15660
20241213,101900,22644613685,4500,4490,4510,4480,16439
20241213,101800,22570747505,4495,4475,4495,4460,13721
20241213,101700,22509186895,4485,4460,4485,4450,8516
20241213,101600,22471207335,4460,4480,4490,4460,24605
20241213,101500,22361231550,4480,4470,4480,4465,12715
20241213,101400,22304294960,4465,4450,4470,4450,2774
20241213,101300,22291920740,4450,4435,4470,4435,14240
20241213,101200,22228503225,4430,4500,4530,4430,67173
20241213,101100,21926451465,4500,4465,4500,4460,39252
20241213,101000,21750248295,4465,4450,4465,4440,13843
20241213,100900,21688590575,4450,4435,4450,4430,10799
20241213,100800,21640656985,4435,4420,4435,4415,30117
20241213,100700,21507387545,4420,4420,4425,4420,7316
20241213,100600,21475046495,4420,4420,4430,4410,10521
20241213,100500,21428593330,4420,4440,4440,4420,16565
20241213,100400,21355217435,4435,4440,4440,4430,6668
20241213,100300,21325653560,4445,4460,4465,4445,24564
20241213,100200,21216295135,4460,4465,4480,4440,23896
20241213,100100,21109713940,4465,4425,4465,4415,32142
20241213,100000,20967199285,4420,4420,4435,4410,13989
20241213,095900,20905317205,4415,4400,4420,4400,15405
20241213,095800,20837426830,4405,4415,4415,4405,11400
20241213,095700,20787160765,4415,4425,4425,4415,16539
20241213,095600,20714042180,4435,4415,4435,4405,16626
20241213,095500,20640703385,4415,4410,4445,4410,13194
20241213,095400,20582350475,4410,4420,4420,4405,27377
20241213,095300,20461546995,4420,4465,4465,4415,14621
20241213,095200,20396721890,4460,4440,4490,4440,39869
20241213,095100,20219149870,4445,4505,4510,4425,45070
20241213,095000,20017527495,4505,4510,4525,4495,62353
20241213,094900,19736283850,4510,4455,4515,4455,58483
20241213,094800,19473683935,4455,4400,4470,4395,53140
20241213,094700,19238227830,4395,4350,4415,4345,38297
20241213,094600,19070491025,4350,4295,4365,4295,41431
20241213,094500,18890833570,4295,4310,4325,4280,43039
20241213,094400,18705447765,4310,4275,4310,4270,57658
20241213,094300,18458812115,4270,4310,4310,4270,90476
20241213,094200,18071372045,4310,4280,4310,4270,104764
20241213,094100,17622672290,4285,4315,4320,4285,111331
20241213,094000,17144047515,4315,4345,4350,4305,37927
20241213,093900,16979811425,4345,4335,4365,4335,60618
20241213,093800,16716580175,4340,4300,4350,4290,127282
20241213,093700,16168154585,4300,4440,4445,4295,149340
20241213,093600,15518086140,4450,4495,4495,4440,96673
20241213,093500,15086395590,4490,4495,4500,4485,33331
20241213,093400,14936634525,4495,4495,4500,4490,37412
20241213,093300,14768484895,4490,4495,4500,4485,17365
20241213,093200,14690451920,4500,4495,4500,4480,41528
20241213,093100,14504145960,4495,4500,4505,4495,44188
20241213,093000,14305399730,4500,4460,4520,4460,86263
20241213,092900,13918763960,4460,4520,4525,4460,98426
20241213,092800,13476902510,4520,4565,4570,4520,62810
20241213,092700,13191360620,4565,4620,4630,4565,57518
20241213,092600,12926175160,4625,4590,4630,4580,34282
20241213,092500,12768403360,4590,4610,4610,4555,71164
20241213,092400,12442335515,4610,4655,4680,4605,54477
20241213,092300,12189051600,4655,4665,4685,4650,29478
20241213,092200,12051553945,4650,4715,4715,4590,49310
20241213,092100,11821723305,4710,4715,4735,4700,131253
20241213,092000,11201920370,4720,4595,4720,4590,54481
20241213,091900,10947833950,4590,4625,4645,4565,78141
20241213,091800,10588655475,4630,4725,4730,4625,150604
20241213,091700,9881555730,4710,4595,4740,4595,210397
20241213,091600,8894666595,4590,4605,4615,4570,34544
20241213,091500,8735939320,4600,4540,4605,4530,46383
20241213,091400,8523840820,4540,4600,4615,4530,106380
20241213,091300,8035854940,4600,4550,4600,4550,60605
20241213,091200,7758300815,4555,4510,4555,4510,36442
20241213,091100,7593174010,4510,4485,4510,4485,44065
20241213,091000,7395020510,4485,4495,4495,4480,31824
20241213,090900,7252170475,4495,4500,4500,4470,66182
20241213,090800,6955531690,4515,4470,4550,4470,96215
20241213,090700,6522425715,4475,4550,4565,4470,66642
20241213,090600,6222005785,4565,4465,4600,4440,142728
20241213,090500,5580157535,4465,4570,4570,4460,158316
20241213,090400,4862906965,4565,4540,4600,4540,155302
20241213,090300,4154728660,4540,4785,4790,4500,180096
20241213,090200,3313800560,4790,4780,4795,4765,147306
20241213,090100,2608694320,4785,4715,4830,4690,249593
20241213,090000,1415150710,4720,4685,4750,4610,301957