stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,190100,56504655605,2375,2375,2375,2375,125047
20241211,190000,56504655605,2375,2375,2375,2375,0
20241211,185900,56504655605,2375,2375,2375,2375,0
20241211,185800,56504655605,2375,2375,2375,2375,0
20241211,185700,56504655605,2375,2375,2375,2375,0
20241211,185600,56504655605,2375,2375,2375,2375,0
20241211,185500,56504655605,2375,2375,2375,2375,0
20241211,185400,56504655605,2375,2375,2375,2375,0
20241211,185300,56504655605,2375,2375,2375,2375,0
20241211,185200,56504655605,2375,2375,2375,2375,0
20241211,185100,56504655605,2375,2375,2375,2375,0
20241211,185000,56504655605,2375,2375,2375,2375,0
20241211,184900,56504655605,2375,2375,2375,2375,0
20241211,184800,56504655605,2375,2375,2375,2375,0
20241211,184700,56504655605,2375,2375,2375,2375,0
20241211,184600,56504655605,2375,2375,2375,2375,0
20241211,184500,56504655605,2375,2375,2375,2375,0
20241211,184400,56504655605,2375,2375,2375,2375,0
20241211,184300,56504655605,2375,2375,2375,2375,0
20241211,184200,56504655605,2375,2375,2375,2375,0
20241211,184100,56504655605,2375,2375,2375,2375,0
20241211,184000,56504655605,2375,2375,2375,2375,0
20241211,183900,56504655605,2375,2375,2375,2375,0
20241211,183800,56504655605,2375,2375,2375,2375,0
20241211,183700,56504655605,2375,2375,2375,2375,0
20241211,183600,56504655605,2375,2375,2375,2375,0
20241211,183500,56504655605,2375,2375,2375,2375,0
20241211,183400,56504655605,2375,2375,2375,2375,0
20241211,183300,56504655605,2375,2375,2375,2375,0
20241211,183200,56504655605,2375,2375,2375,2375,0
20241211,183100,56504655605,2375,2375,2375,2375,125047
20241211,183000,56504655605,2375,2375,2375,2375,0
20241211,182900,56504655605,2375,2375,2375,2375,0
20241211,182800,56504655605,2375,2375,2375,2375,0
20241211,182700,56504655605,2375,2375,2375,2375,0
20241211,182600,56504655605,2375,2375,2375,2375,0
20241211,182500,56504655605,2375,2375,2375,2375,0
20241211,182400,56504655605,2375,2375,2375,2375,0
20241211,182300,56504655605,2375,2375,2375,2375,0
20241211,182200,56504655605,2375,2375,2375,2375,0
20241211,182100,56504655605,2375,2375,2375,2375,0
20241211,182000,56504655605,2375,2375,2375,2375,0
20241211,181900,56504655605,2375,2375,2375,2375,0
20241211,181800,56504655605,2375,2375,2375,2375,0
20241211,181700,56504655605,2375,2375,2375,2375,0
20241211,181600,56504655605,2375,2375,2375,2375,0
20241211,181500,56504655605,2375,2375,2375,2375,0
20241211,181400,56504655605,2375,2375,2375,2375,0
20241211,181300,56504655605,2375,2375,2375,2375,0
20241211,181200,56504655605,2375,2375,2375,2375,0
20241211,181100,56504655605,2375,2375,2375,2375,0
20241211,181000,56504655605,2375,2375,2375,2375,0
20241211,180900,56504655605,2375,2375,2375,2375,0
20241211,180800,56504655605,2375,2375,2375,2375,0
20241211,180700,56504655605,2375,2375,2375,2375,0
20241211,180600,56504655605,2375,2375,2375,2375,0
20241211,180500,56504655605,2375,2375,2375,2375,0
20241211,180400,56504655605,2375,2375,2375,2375,0
20241211,180300,56504655605,2375,2375,2375,2375,0
20241211,180200,56504655605,2375,2375,2375,2375,0
20241211,180100,56504655605,2375,2375,2375,2375,125047
20241211,180000,56504655605,2375,2375,2375,2375,0
20241211,175900,56504655605,2375,2375,2375,2375,0
20241211,175800,56504655605,2375,2375,2375,2375,0
20241211,175700,56504655605,2375,2375,2375,2375,0
20241211,175600,56504655605,2375,2375,2375,2375,0
20241211,175500,56504655605,2375,2375,2375,2375,0
20241211,175400,56504655605,2375,2375,2375,2375,0
20241211,175300,56504655605,2375,2375,2375,2375,0
20241211,175200,56504655605,2375,2375,2375,2375,0
20241211,175100,56504655605,2375,2375,2375,2375,0
20241211,175000,56504655605,2375,2375,2375,2375,0
20241211,174900,56504655605,2375,2375,2375,2375,0
20241211,174800,56504655605,2375,2375,2375,2375,0
20241211,174700,56504655605,2375,2375,2375,2375,0
20241211,174600,56504655605,2375,2375,2375,2375,0
20241211,174500,56504655605,2375,2375,2375,2375,0
20241211,174400,56504655605,2375,2375,2375,2375,0
20241211,174300,56504655605,2375,2375,2375,2375,0
20241211,174200,56504655605,2375,2375,2375,2375,0
20241211,174100,56504655605,2375,2375,2375,2375,0
20241211,174000,56504655605,2375,2375,2375,2375,0
20241211,173900,56504655605,2375,2375,2375,2375,0
20241211,173800,56504655605,2375,2375,2375,2375,0
20241211,173700,56504655605,2375,2375,2375,2375,0
20241211,173600,56504655605,2375,2375,2375,2375,0
20241211,173500,56504655605,2375,2375,2375,2375,0
20241211,173400,56504655605,2375,2375,2375,2375,0
20241211,173300,56504655605,2375,2375,2375,2375,0
20241211,173200,56504655605,2375,2375,2375,2375,0
20241211,173100,56504655605,2375,2375,2375,2375,125047
20241211,173000,56504655605,2375,2375,2375,2375,0
20241211,172900,56504655605,2375,2375,2375,2375,0
20241211,172800,56504655605,2375,2375,2375,2375,0
20241211,172700,56504655605,2375,2375,2375,2375,0
20241211,172600,56504655605,2375,2375,2375,2375,0
20241211,172500,56504655605,2375,2375,2375,2375,0
20241211,172400,56504655605,2375,2375,2375,2375,0
20241211,172300,56504655605,2375,2375,2375,2375,0
20241211,172200,56504655605,2375,2375,2375,2375,0
20241211,172100,56504655605,2375,2375,2375,2375,0
20241211,172000,56504655605,2375,2375,2375,2375,0
20241211,171900,56504655605,2375,2375,2375,2375,0
20241211,171800,56504655605,2375,2375,2375,2375,0
20241211,171700,56504655605,2375,2375,2375,2375,0
20241211,171600,56504655605,2375,2375,2375,2375,0
20241211,171500,56504655605,2375,2375,2375,2375,0
20241211,171400,56504655605,2375,2375,2375,2375,0
20241211,171300,56504655605,2375,2375,2375,2375,0
20241211,171200,56504655605,2375,2375,2375,2375,0
20241211,171100,56504655605,2375,2375,2375,2375,0
20241211,171000,56504655605,2375,2375,2375,2375,0
20241211,170900,56504655605,2375,2375,2375,2375,0
20241211,170800,56504655605,2375,2375,2375,2375,0
20241211,170700,56504655605,2375,2375,2375,2375,0
20241211,170600,56504655605,2375,2375,2375,2375,0
20241211,170500,56504655605,2375,2375,2375,2375,0
20241211,170400,56504655605,2375,2375,2375,2375,0
20241211,170300,56504655605,2375,2375,2375,2375,0
20241211,170200,56504655605,2375,2375,2375,2375,0
20241211,170100,56504655605,2375,2375,2375,2375,125047
20241211,170000,56504655605,2375,2375,2375,2375,0
20241211,165900,56504655605,2375,2375,2375,2375,0
20241211,165800,56504655605,2375,2375,2375,2375,0
20241211,165700,56504655605,2375,2375,2375,2375,0
20241211,165600,56504655605,2375,2375,2375,2375,0
20241211,165500,56504655605,2375,2375,2375,2375,0
20241211,165400,56504655605,2375,2375,2375,2375,0
20241211,165300,56504655605,2375,2375,2375,2375,0
20241211,165200,56504655605,2375,2375,2375,2375,0
20241211,165100,56504655605,2375,2375,2375,2375,0
20241211,165000,56504655605,2375,2375,2375,2375,0
20241211,164900,56504655605,2375,2375,2375,2375,0
20241211,164800,56504655605,2375,2375,2375,2375,0
20241211,164700,56504655605,2375,2375,2375,2375,0
20241211,164600,56504655605,2375,2375,2375,2375,0
20241211,164500,56504655605,2375,2375,2375,2375,0
20241211,164400,56504655605,2375,2375,2375,2375,0
20241211,164300,56504655605,2375,2375,2375,2375,0
20241211,164200,56504655605,2375,2375,2375,2375,0
20241211,164100,56504655605,2375,2375,2375,2375,0
20241211,164000,56504655605,2375,2375,2375,2375,0
20241211,163900,56504655605,2375,2375,2375,2375,0
20241211,163800,56504655605,2375,2375,2375,2375,0
20241211,163700,56504655605,2375,2375,2375,2375,0
20241211,163600,56504655605,2375,2375,2375,2375,0
20241211,163500,56504655605,2375,2375,2375,2375,0
20241211,163400,56504655605,2375,2375,2375,2375,0
20241211,163300,56504655605,2375,2375,2375,2375,0
20241211,163200,56504655605,2375,2375,2375,2375,0
20241211,163100,56504655605,2375,2375,2375,2375,125047
20241211,163000,56504655605,2375,2375,2375,2375,0
20241211,162900,56504655605,2375,2375,2375,2375,0
20241211,162800,56504655605,2375,2375,2375,2375,0
20241211,162700,56504655605,2375,2375,2375,2375,0
20241211,162600,56504655605,2375,2375,2375,2375,0
20241211,162500,56504655605,2375,2375,2375,2375,0
20241211,162400,56504655605,2375,2375,2375,2375,0
20241211,162300,56504655605,2375,2375,2375,2375,0
20241211,162200,56504655605,2375,2375,2375,2375,0
20241211,162100,56504655605,2375,2375,2375,2375,0
20241211,162000,56504655605,2375,2375,2375,2375,0
20241211,161900,56504655605,2375,2375,2375,2375,0
20241211,161800,56504655605,2375,2375,2375,2375,0
20241211,161700,56504655605,2375,2375,2375,2375,0
20241211,161600,56504655605,2375,2375,2375,2375,0
20241211,161500,56504655605,2375,2375,2375,2375,0
20241211,161400,56504655605,2375,2375,2375,2375,0
20241211,161300,56504655605,2375,2375,2375,2375,0
20241211,161200,56504655605,2375,2375,2375,2375,0
20241211,161100,56504655605,2375,2375,2375,2375,0
20241211,161000,56504655605,2375,2375,2375,2375,0
20241211,160900,56504655605,2375,2375,2375,2375,0
20241211,160800,56504655605,2375,2375,2375,2375,0
20241211,160700,56504655605,2375,2375,2375,2375,0
20241211,160600,56504655605,2375,2375,2375,2375,0
20241211,160500,56504655605,2375,2375,2375,2375,0
20241211,160400,56504655605,2375,2375,2375,2375,0
20241211,160300,56504655605,2375,2375,2375,2375,0
20241211,160200,56504655605,2375,2375,2375,2375,0
20241211,160100,56504655605,2375,2375,2375,2375,125047
20241211,160000,56504655605,2375,2375,2375,2375,0
20241211,155900,56504655605,2375,2375,2375,2375,0
20241211,155800,56504655605,2375,2375,2375,2375,0
20241211,155700,56504655605,2375,2375,2375,2375,0
20241211,155600,56504655605,2375,2375,2375,2375,0
20241211,155500,56504655605,2375,2375,2375,2375,0
20241211,155400,56504655605,2375,2375,2375,2375,0
20241211,155300,56504655605,2375,2375,2375,2375,0
20241211,155200,56504655605,2375,2375,2375,2375,0
20241211,155100,56504655605,2375,2375,2375,2375,0
20241211,155000,56504655605,2375,2375,2375,2375,0
20241211,154900,56504655605,2375,2375,2375,2375,0
20241211,154800,56504655605,2375,2375,2375,2375,0
20241211,154700,56504655605,2375,2375,2375,2375,0
20241211,154600,56504655605,2375,2375,2375,2375,0
20241211,154500,56504655605,2375,2375,2375,2375,0
20241211,154400,56504655605,2375,2375,2375,2375,0
20241211,154300,56504655605,2375,2375,2375,2375,0
20241211,154200,56504655605,2375,2375,2375,2375,0
20241211,154100,56504655605,2375,2375,2375,2375,0
20241211,154000,56504655605,2375,2375,2375,2375,0
20241211,153900,56504655605,2375,2375,2375,2375,0
20241211,153800,56504655605,2375,2375,2375,2375,0
20241211,153700,56504655605,2375,2375,2375,2375,0
20241211,153600,56504655605,2375,2375,2375,2375,0
20241211,153500,56504655605,2375,2375,2375,2375,0
20241211,153400,56504655605,2375,2375,2375,2375,0
20241211,153300,56504655605,2375,2375,2375,2375,0
20241211,153200,56504655605,2375,2375,2375,2375,0
20241211,153100,56504655605,2375,2375,2375,2375,125047
20241211,153000,56504655605,2375,2375,2375,2375,125047
20241211,152900,56207668980,2375,2375,2375,2375,0
20241211,152800,56207668980,2375,2375,2375,2375,0
20241211,152700,56207668980,2375,2375,2375,2375,0
20241211,152600,56207668980,2375,2375,2375,2375,0
20241211,152500,56207668980,2375,2375,2375,2375,0
20241211,152400,56207668980,2375,2375,2375,2375,0
20241211,152300,56207668980,2375,2375,2375,2375,0
20241211,152200,56207668980,2375,2375,2375,2375,0
20241211,152100,56207668980,2375,2375,2375,2375,0
20241211,152000,56207668980,2375,2375,2375,2375,0
20241211,151900,56207668980,2375,2360,2375,2355,66270
20241211,151800,56050916355,2355,2360,2365,2355,13429
20241211,151700,56019238680,2355,2360,2360,2355,20974
20241211,151600,55969782735,2350,2355,2365,2350,34337
20241211,151500,55888950370,2355,2365,2370,2355,27677
20241211,151400,55823545515,2365,2365,2365,2360,16654
20241211,151300,55784220185,2365,2370,2375,2360,50167
20241211,151200,55665506570,2375,2370,2375,2355,25812
20241211,151100,55604416775,2370,2340,2370,2340,36321
20241211,151000,55518957570,2345,2340,2350,2340,27247
20241211,150900,55455002470,2345,2335,2345,2335,8836
20241211,150800,55434290350,2335,2350,2350,2335,22876
20241211,150700,55380751195,2350,2330,2350,2330,26441
20241211,150600,55318820530,2330,2335,2340,2325,21943
20241211,150500,55267665370,2335,2325,2335,2315,19047
20241211,150400,55223358925,2320,2320,2330,2315,9771
20241211,150300,55200682920,2320,2325,2340,2315,18763
20241211,150200,55157090865,2340,2340,2345,2320,22445
20241211,150100,55104748460,2340,2335,2340,2335,10909
20241211,150000,55079249670,2335,2340,2340,2330,9175
20241211,145900,55057803150,2345,2355,2355,2340,25575
20241211,145800,54997762660,2350,2315,2365,2315,51409
20241211,145700,54877425680,2315,2330,2330,2275,135227
20241211,145600,54566875650,2325,2325,2325,2305,27725
20241211,145500,54502716940,2320,2360,2360,2305,146230
20241211,145400,54160941475,2360,2370,2370,2355,6130
20241211,145300,54146484385,2355,2370,2370,2355,63405
20241211,145200,53996779165,2370,2365,2370,2360,15858
20241211,145100,53959266550,2365,2365,2380,2360,31673
20241211,145000,53884413455,2365,2380,2380,2365,11440
20241211,144900,53857304445,2380,2375,2380,2370,3322
20241211,144800,53849416200,2375,2380,2380,2370,11072
20241211,144700,53823127725,2380,2380,2385,2380,12153
20241211,144600,53794197735,2375,2375,2375,2370,1849
20241211,144500,53789806605,2370,2375,2375,2370,5924
20241211,144400,53775744620,2375,2375,2380,2375,2290
20241211,144300,53770299810,2370,2380,2385,2370,3117
20241211,144200,53762889945,2385,2375,2390,2370,20884
20241211,144100,53713124175,2375,2365,2375,2365,8912
20241211,144000,53692016560,2365,2360,2365,2355,4329
20241211,143900,53681798445,2360,2355,2360,2355,8497
20241211,143800,53661756975,2355,2360,2365,2355,22221
20241211,143700,53609339665,2365,2365,2370,2360,28676
20241211,143600,53541652070,2360,2370,2370,2355,25256
20241211,143500,53482128745,2370,2355,2370,2355,4384
20241211,143400,53471787130,2355,2355,2355,2350,38516
20241211,143300,53381191555,2355,2365,2365,2350,51663
20241211,143200,53259573865,2360,2370,2375,2360,38451
20241211,143100,53168561565,2375,2380,2380,2370,6711
20241211,143000,53152635160,2375,2375,2385,2375,7783
20241211,142900,53134121165,2375,2380,2385,2375,8992
20241211,142800,53112746510,2380,2390,2400,2370,24506
20241211,142700,53054378100,2390,2390,2405,2380,10389
20241211,142600,53029499950,2395,2390,2400,2375,16444
20241211,142500,52990256690,2390,2410,2410,2390,11508
20241211,142400,52962588340,2420,2375,2430,2375,32601
20241211,142300,52884052370,2375,2370,2390,2365,5670
20241211,142200,52870593265,2370,2375,2375,2365,28392
20241211,142100,52803293025,2375,2380,2385,2375,6338
20241211,142000,52788214295,2375,2390,2390,2375,2216
20241211,141900,52782935670,2375,2385,2390,2375,10562
20241211,141800,52757789660,2385,2395,2400,2385,8389
20241211,141700,52737737435,2395,2400,2405,2395,9000
20241211,141600,52716139395,2400,2390,2405,2390,14096
20241211,141500,52682322070,2390,2380,2395,2380,2557
20241211,141400,52676209125,2380,2380,2390,2380,14563
20241211,141300,52641464550,2375,2370,2380,2370,8794
20241211,141200,52620551265,2370,2370,2375,2370,4096
20241211,141100,52610841235,2375,2370,2380,2370,8101
20241211,141000,52591622650,2370,2380,2385,2370,21199
20241211,140900,52541286710,2380,2370,2380,2370,1102
20241211,140800,52538674960,2390,2390,2395,2365,13423
20241211,140700,52506759210,2395,2390,2410,2380,16471
20241211,140600,52467234125,2390,2370,2395,2370,6739
20241211,140500,52451155820,2370,2380,2385,2365,24381
20241211,140400,52393318290,2380,2405,2405,2365,23132
20241211,140300,52338192875,2410,2415,2415,2405,5961
20241211,140200,52323839650,2415,2410,2420,2405,16937
20241211,140100,52282943270,2410,2385,2410,2385,15791
20241211,140000,52245093250,2385,2390,2400,2380,12741
20241211,135900,52214689130,2390,2390,2390,2385,1322
20241211,135800,52211530240,2380,2385,2390,2380,9290
20241211,135700,52189412710,2390,2395,2395,2375,9358
20241211,135600,52167104305,2395,2395,2400,2390,3671
20241211,135500,52158308290,2405,2375,2405,2365,19293
20241211,135400,52112244785,2375,2370,2380,2365,5842
20241211,135300,52098383805,2370,2360,2375,2350,9851
20241211,135200,52075127015,2355,2385,2390,2350,98592
20241211,135100,51841585125,2385,2390,2390,2380,12307
20241211,135000,51812213575,2390,2380,2390,2380,13815
20241211,134900,51779268630,2385,2400,2410,2380,43547
20241211,134800,51675351140,2410,2395,2420,2395,26767
20241211,134700,51610818790,2395,2410,2430,2395,27356
20241211,134600,51545021575,2410,2445,2450,2405,33530
20241211,134500,51463632150,2450,2425,2450,2415,35946
20241211,134400,51376102805,2435,2445,2445,2400,40134
20241211,134300,51278931405,2445,2420,2450,2420,58750
20241211,134200,51135870010,2420,2410,2420,2410,8142
20241211,134100,51116185345,2410,2410,2410,2405,7469
20241211,134000,51098196860,2405,2415,2415,2405,5711
20241211,133900,51084437640,2415,2430,2430,2415,20786
20241211,133800,51034091130,2430,2430,2430,2415,8112
20241211,133700,51014428790,2430,2445,2450,2425,51444
20241211,133600,50888984890,2440,2410,2445,2400,38972
20241211,133500,50794581550,2410,2405,2420,2405,28892
20241211,133400,50724902195,2405,2390,2410,2390,22157
20241211,133300,50671699335,2385,2390,2395,2385,10850
20241211,133200,50645746215,2390,2385,2390,2385,5299
20241211,133100,50633098095,2385,2395,2395,2380,7364
20241211,133000,50615515275,2390,2385,2390,2380,11425
20241211,132900,50588237215,2385,2385,2385,2380,10272
20241211,132800,50563787710,2385,2380,2385,2380,5075
20241211,132700,50551689615,2380,2380,2385,2380,6349
20241211,132600,50536566510,2385,2385,2390,2385,5259
20241211,132500,50524018185,2390,2380,2390,2375,6607
20241211,132400,50508280465,2380,2385,2385,2375,23412
20241211,132300,50452587600,2385,2385,2395,2380,6874
20241211,132200,50436169515,2390,2390,2390,2380,3079
20241211,132100,50428814390,2380,2380,2385,2380,3258
20241211,132000,50421049640,2380,2390,2390,2380,3654
20241211,131900,50412339140,2390,2390,2395,2375,23482
20241211,131800,50356378085,2385,2385,2400,2380,6226
20241211,131700,50341502215,2385,2385,2390,2385,3867
20241211,131600,50332271725,2390,2400,2400,2385,4520
20241211,131500,50321452915,2400,2380,2400,2380,49920
20241211,131400,50202159995,2380,2375,2380,2375,16630
20241211,131300,50162614680,2380,2385,2395,2375,18630
20241211,131200,50118215495,2385,2390,2390,2375,7624
20241211,131100,50100044970,2395,2385,2400,2375,13048
20241211,131000,50068831490,2390,2400,2400,2370,18074
20241211,130900,50025669570,2400,2380,2415,2380,56963
20241211,130800,49889038720,2380,2385,2385,2370,6068
20241211,130700,49874603850,2385,2390,2390,2375,15516
20241211,130600,49837625555,2395,2390,2395,2380,15093
20241211,130500,49801576295,2390,2375,2390,2370,9817
20241211,130400,49778211180,2375,2375,2375,2365,4546
20241211,130300,49767428895,2375,2360,2375,2360,3490
20241211,130200,49759170400,2345,2370,2370,2340,7469
20241211,130100,49741512425,2380,2375,2390,2330,90017
20241211,130000,49530121660,2370,2365,2370,2365,6051
20241211,125900,49515804945,2365,2365,2375,2360,9231
20241211,125800,49493953765,2370,2355,2370,2355,637
20241211,125700,49492453265,2370,2375,2380,2350,14085
20241211,125600,49459059175,2370,2355,2380,2355,9865
20241211,125500,49435651795,2355,2360,2370,2355,18309
20241211,125400,49392337525,2355,2365,2370,2355,8807
20241211,125300,49371553565,2365,2370,2370,2360,7183
20241211,125200,49354564845,2370,2365,2375,2355,16781
20241211,125100,49314845870,2365,2350,2365,2350,9379
20241211,125000,49292734730,2350,2355,2355,2345,6503
20241211,124900,49277451000,2355,2350,2360,2350,4157
20241211,124800,49267662550,2350,2350,2355,2345,12469
20241211,124700,49238356930,2350,2335,2365,2335,37171
20241211,124600,49150945045,2335,2350,2350,2325,28808
20241211,124500,49083672145,2345,2340,2360,2340,22515
20241211,124400,49030852050,2340,2325,2340,2320,22006
20241211,124300,48979586835,2320,2340,2340,2320,53811
20241211,124200,48854441410,2345,2340,2350,2340,28603
20241211,124100,48787375755,2340,2350,2350,2340,13690
20241211,124000,48755291630,2345,2360,2360,2345,25341
20241211,123900,48695733985,2360,2360,2365,2355,8688
20241211,123800,48675246670,2365,2365,2365,2360,2833
20241211,123700,48668557110,2360,2365,2370,2350,11633
20241211,123600,48641109115,2365,2370,2380,2365,13246
20241211,123500,48609729760,2370,2355,2370,2355,6840
20241211,123400,48593563195,2355,2335,2355,2330,20486
20241211,123300,48545579205,2335,2345,2345,2335,29937
20241211,123200,48475517910,2350,2345,2365,2345,28743
20241211,123100,48407926895,2345,2375,2380,2300,97292
20241211,123000,48179743805,2375,2385,2390,2375,23623
20241211,122900,48123479550,2390,2400,2400,2385,9341
20241211,122800,48101122580,2400,2390,2400,2390,7331
20241211,122700,48083589420,2390,2405,2405,2390,12286
20241211,122600,48054203695,2405,2405,2405,2390,36486
20241211,122500,47966675430,2405,2410,2410,2405,12213
20241211,122400,47937266755,2410,2425,2425,2395,54928
20241211,122300,47804975415,2420,2430,2430,2420,7450
20241211,122200,47786892195,2430,2435,2440,2430,7396
20241211,122100,47768877215,2435,2430,2440,2420,24963
20241211,122000,47708278030,2430,2450,2455,2425,24763
20241211,121900,47647851795,2450,2460,2465,2450,36532
20241211,121800,47558187350,2460,2465,2465,2450,49970
20241211,121700,47435345820,2465,2415,2480,2415,150665
20241211,121600,47067701690,2415,2415,2420,2410,4691
20241211,121500,47056364010,2415,2405,2415,2405,6498
20241211,121400,47040689840,2405,2395,2410,2395,4475
20241211,121300,47029946735,2400,2395,2400,2390,4659
20241211,121200,47018798215,2390,2390,2390,2385,9344
20241211,121100,46996494480,2390,2395,2400,2385,29281
20241211,121000,46926508105,2395,2400,2400,2395,5664
20241211,120900,46912934345,2395,2400,2400,2390,7932
20241211,120800,46893935755,2400,2420,2420,2390,60534
20241211,120700,46748069325,2415,2430,2430,2415,25231
20241211,120600,46686970465,2415,2425,2430,2415,67656
20241211,120500,46522877670,2425,2420,2425,2410,70935
20241211,120400,46351316130,2420,2400,2420,2395,35006
20241211,120300,46266868775,2390,2395,2410,2365,49144
20241211,120200,46149516900,2395,2390,2415,2390,35088
20241211,120100,46065294105,2395,2400,2405,2390,5687
20241211,120000,46051663375,2400,2400,2400,2395,6931
20241211,115900,46035039525,2400,2390,2400,2390,3721
20241211,115800,46026128965,2400,2395,2405,2380,15658
20241211,115700,45988738940,2390,2410,2415,2390,10058
20241211,115600,45964577325,2410,2405,2410,2395,8129
20241211,115500,45945058295,2405,2415,2415,2405,11782
20241211,115400,45916666330,2415,2410,2415,2405,8318
20241211,115300,45896622835,2415,2405,2415,2405,7747
20241211,115200,45877976485,2410,2405,2410,2400,19227
20241211,115100,45831815305,2410,2415,2415,2405,5811
20241211,115000,45817815710,2410,2420,2420,2410,7681
20241211,114900,45799233880,2420,2410,2425,2410,10946
20241211,114800,45772777075,2415,2415,2420,2410,18028
20241211,114700,45729238060,2415,2430,2430,2415,21576
20241211,114600,45677004875,2430,2405,2430,2400,26566
20241211,114500,45612832615,2405,2385,2410,2385,12609
20241211,114400,45582573805,2385,2395,2400,2385,12498
20241211,114300,45552628830,2395,2390,2400,2390,7329
20241211,114200,45535093465,2385,2400,2410,2385,14832
20241211,114100,45499544825,2400,2415,2415,2380,21511
20241211,114000,45447755860,2415,2385,2415,2375,14081
20241211,113900,45413979365,2385,2420,2420,2385,44149
20241211,113800,45307902870,2415,2420,2425,2405,21866
20241211,113700,45255083500,2420,2435,2440,2420,37085
20241211,113600,45165064635,2435,2420,2435,2420,36832
20241211,113500,45075724880,2420,2415,2425,2410,29494
20241211,113400,45004413095,2415,2400,2420,2395,21303
20241211,113300,44953127590,2395,2400,2405,2390,28040
20241211,113200,44885877835,2400,2375,2405,2370,55738
20241211,113100,44752631085,2370,2380,2385,2370,9281
20241211,113000,44730613025,2370,2390,2390,2370,16999
20241211,112900,44690108035,2385,2405,2405,2385,34314
20241211,112800,44607786755,2405,2410,2410,2400,2613
20241211,112700,44601502490,2410,2400,2415,2400,11300
20241211,112600,44574352570,2415,2425,2430,2400,19840
20241211,112500,44526553395,2420,2435,2440,2420,43537
20241211,112400,44420545030,2435,2395,2445,2395,62682
20241211,112300,44267816255,2395,2395,2430,2385,46747
20241211,112200,44155612850,2400,2375,2400,2370,40138
20241211,112100,44059896290,2375,2375,2380,2370,37618
20241211,112000,43970552355,2380,2380,2385,2375,24391
20241211,111900,43912517725,2380,2385,2390,2375,24316
20241211,111800,43854604040,2385,2400,2405,2380,50700
20241211,111700,43733642275,2395,2400,2400,2370,69042
20241211,111600,43569395760,2400,2435,2445,2385,88992
20241211,111500,43353479140,2435,2380,2450,2380,118261
20241211,111400,43067281705,2380,2375,2385,2365,85489
20241211,111300,42864167285,2370,2320,2380,2320,75486
20241211,111200,42686952835,2315,2285,2320,2280,47976
20241211,111100,42576572070,2275,2280,2295,2275,24469
20241211,111000,42520730860,2280,2270,2280,2265,10817
20241211,110900,42496138970,2270,2275,2280,2270,23317
20241211,110800,42443143330,2275,2260,2275,2260,31692
20241211,110700,42371257950,2255,2285,2295,2235,78206
20241211,110600,42193814145,2285,2300,2300,2285,30431
20241211,110500,42124012940,2290,2300,2310,2290,80089
20241211,110400,41940001200,2300,2285,2305,2285,74858
20241211,110300,41768152395,2290,2275,2290,2270,60822
20241211,110200,41629657630,2270,2245,2285,2240,94132
20241211,110100,41416478825,2250,2195,2265,2195,132730
20241211,110000,41120471895,2195,2240,2240,2195,209906
20241211,105900,40657000045,2240,2230,2240,2210,114809
20241211,105800,40401817085,2230,2240,2250,2220,97373
20241211,105700,40183953495,2240,2295,2300,2215,139047
20241211,105600,39870612850,2295,2295,2300,2250,135479
20241211,105500,39563525995,2295,2295,2315,2270,60817
20241211,105400,39424120605,2295,2310,2325,2250,141389
20241211,105300,39101851025,2305,2360,2360,2305,75090
20241211,105200,38926658075,2365,2365,2370,2360,33524
20241211,105100,38847445235,2365,2365,2370,2360,13939
20241211,105000,38814480545,2375,2380,2385,2365,45504
20241211,104900,38706606155,2385,2365,2385,2360,34150
20241211,104800,38625622220,2365,2370,2380,2365,26886
20241211,104700,38561853325,2375,2375,2375,2365,31527
20241211,104600,38487150575,2375,2360,2380,2360,24472
20241211,104500,38429148430,2360,2350,2365,2345,28221
20241211,104400,38362689090,2350,2340,2370,2290,196862
20241211,104300,37906572960,2340,2370,2375,2330,66056
20241211,104200,37751186125,2375,2385,2390,2365,26558
20241211,104100,37688266520,2385,2395,2395,2370,22758
20241211,104000,37634042180,2395,2400,2410,2390,16308
20241211,103900,37594995445,2400,2415,2415,2390,32681
20241211,103800,37516448715,2410,2395,2415,2390,19624
20241211,103700,37469319975,2395,2365,2400,2355,50857
20241211,103600,37347900445,2365,2425,2430,2350,193916
20241211,103500,36883915120,2420,2420,2430,2410,28479
20241211,103400,36815012050,2420,2405,2420,2400,48609
20241211,103300,36698016060,2410,2420,2420,2405,57022
20241211,103200,36560656415,2420,2420,2425,2410,19698
20241211,103100,36513044805,2420,2435,2435,2415,23963
20241211,103000,36454944350,2430,2420,2435,2420,23594
20241211,102900,36397670735,2425,2430,2440,2415,29211
20241211,102800,36326838475,2420,2435,2435,2415,59198
20241211,102700,36183367785,2435,2445,2450,2435,35451
20241211,102600,36096906640,2445,2450,2450,2435,29775
20241211,102500,36024181930,2445,2470,2480,2440,61741
20241211,102400,35872190145,2475,2510,2520,2465,81387
20241211,102300,35669446835,2510,2500,2515,2485,45294
20241211,102200,35555849215,2485,2480,2505,2475,47328
20241211,102100,35438060180,2485,2480,2485,2475,57712
20241211,102000,35295080995,2485,2475,2500,2475,66448
20241211,101900,35129692120,2480,2460,2480,2455,38773
20241211,101800,35033941490,2460,2445,2465,2440,30158
20241211,101700,34960131835,2440,2445,2455,2430,20041
20241211,101600,34911260305,2445,2440,2445,2425,43892
20241211,101500,34804464060,2445,2475,2480,2440,45462
20241211,101400,34692954085,2470,2470,2475,2460,24559
20241211,101300,34632280625,2475,2465,2475,2460,12091
20241211,101200,34602422585,2470,2460,2470,2450,12894
20241211,101100,34570705720,2460,2450,2460,2445,11555
20241211,101000,34542343025,2450,2465,2465,2450,20831
20241211,100900,34491213585,2470,2445,2470,2445,14705
20241211,100800,34454998410,2450,2460,2460,2430,46278
20241211,100700,34342010435,2455,2465,2470,2455,35803
20241211,100600,34253795585,2470,2470,2490,2455,26735
20241211,100500,34187864735,2460,2500,2500,2460,71278
20241211,100400,34011072375,2495,2475,2520,2475,142508
20241211,100300,33654378390,2475,2480,2500,2450,87426
20241211,100200,33437520885,2475,2420,2520,2420,226822
20241211,100100,32875039320,2420,2420,2435,2410,25619
20241211,100000,32812997970,2420,2375,2430,2375,36130
20241211,095900,32726371465,2380,2370,2390,2370,53754
20241211,095800,32598431005,2370,2430,2430,2370,59292
20241211,095700,32455974475,2425,2435,2440,2425,50912
20241211,095600,32332234960,2435,2425,2440,2425,42293
20241211,095500,32229346600,2425,2425,2440,2420,22902
20241211,095400,32173740485,2430,2445,2460,2425,90395
20241211,095300,31953024345,2445,2420,2450,2410,46261
20241211,095200,31840528320,2420,2460,2470,2400,161277
20241211,095100,31445766045,2460,2445,2470,2420,237123
20241211,095000,30864208570,2445,2380,2445,2375,106921
20241211,094900,30605788880,2380,2360,2380,2340,34193
20241211,094800,30525045045,2365,2420,2420,2350,99384
20241211,094700,30289494935,2420,2395,2420,2390,99235
20241211,094600,30051315705,2400,2365,2400,2360,103633
20241211,094500,29803986510,2370,2320,2370,2300,208293
20241211,094400,29318491520,2305,2355,2355,2305,69436
20241211,094300,29156854735,2355,2355,2360,2350,55903
20241211,094200,29025258270,2355,2360,2365,2355,37378
20241211,094100,28937072820,2360,2370,2370,2350,17794
20241211,094000,28894996405,2365,2375,2375,2350,72868
20241211,093900,28722878085,2375,2370,2380,2360,35121
20241211,093800,28639659180,2365,2385,2395,2360,36021
20241211,093700,28554034085,2375,2375,2400,2375,79675
20241211,093600,28363825805,2400,2410,2410,2340,116750
20241211,093500,28086580800,2410,2410,2415,2375,134368
20241211,093400,27764176740,2410,2395,2435,2390,307912
20241211,093300,27021513095,2395,2375,2395,2350,129370
20241211,093200,26715556500,2375,2350,2385,2345,269302
20241211,093100,26078281750,2345,2305,2350,2295,222085
20241211,093000,25561601580,2305,2260,2320,2250,257523
20241211,092900,24973384945,2265,2280,2320,2245,293118
20241211,092800,24307936185,2285,2325,2365,2280,259470
20241211,092700,23704114540,2325,2375,2375,2275,721713
20241211,092600,22024800320,2390,2390,2390,2390,0
20241211,092500,22024800320,2390,2390,2390,2390,210
20241211,092400,22024298420,2390,2495,2495,2390,245072
20241211,092300,21428996305,2500,2520,2525,2495,147418
20241211,092200,21058922185,2520,2520,2520,2500,65286
20241211,092100,20895040535,2510,2505,2515,2500,59843
20241211,092000,20744799325,2505,2510,2510,2480,139786
20241211,091900,20395626750,2510,2530,2545,2505,208440
20241211,091800,19869298685,2530,2425,2530,2410,351343
20241211,091700,18996405725,2420,2450,2450,2400,456187
20241211,091600,17892727030,2445,2515,2520,2445,238301
20241211,091500,17305466805,2515,2540,2555,2450,286558
20241211,091400,16590710595,2550,2525,2585,2520,138805
20241211,091300,16237441850,2525,2615,2630,2520,185275
20241211,091200,15760750970,2615,2630,2650,2605,98134
20241211,091100,15502828555,2635,2615,2640,2580,98714
20241211,091000,15245089060,2620,2645,2655,2590,251502
20241211,090900,14586781765,2645,2700,2720,2620,322179
20241211,090800,13724258045,2700,2565,2720,2560,296410
20241211,090700,12939135030,2575,2600,2640,2510,507381
20241211,090600,11632989600,2605,2645,2705,2595,753494
20241211,090500,9627573120,2650,2615,2680,2595,472626
20241211,090400,8378243525,2605,2530,2620,2530,693998
20241211,090300,6586777070,2530,2665,2700,2450,1188311
20241211,090200,3531648490,2665,2655,2695,2610,1328981
20241211,090100,0,2195,2195,2195,2195,0
20241211,090000,0,2195,2195,2195,2195,0