stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193500,96419186255,4830,4830,4830,4830,84286
20241210,193400,96419186255,4830,4830,4830,4830,0
20241210,193300,96419186255,4830,4830,4830,4830,0
20241210,193200,96419186255,4830,4830,4830,4830,0
20241210,193100,96419186255,4830,4830,4830,4830,0
20241210,193000,96419186255,4830,4830,4830,4830,0
20241210,192900,96419186255,4830,4830,4830,4830,0
20241210,192800,96419186255,4830,4830,4830,4830,0
20241210,192700,96419186255,4830,4830,4830,4830,0
20241210,192600,96419186255,4830,4830,4830,4830,0
20241210,192500,96419186255,4830,4830,4830,4830,0
20241210,192400,96419186255,4830,4830,4830,4830,0
20241210,192300,96419186255,4830,4830,4830,4830,0
20241210,192200,96419186255,4830,4830,4830,4830,0
20241210,192100,96419186255,4830,4830,4830,4830,0
20241210,192000,96419186255,4830,4830,4830,4830,0
20241210,191900,96419186255,4830,4830,4830,4830,0
20241210,191800,96419186255,4830,4830,4830,4830,0
20241210,191700,96419186255,4830,4830,4830,4830,0
20241210,191600,96419186255,4830,4830,4830,4830,0
20241210,191500,96419186255,4830,4830,4830,4830,0
20241210,191400,96419186255,4830,4830,4830,4830,0
20241210,191300,96419186255,4830,4830,4830,4830,0
20241210,191200,96419186255,4830,4830,4830,4830,0
20241210,191100,96419186255,4830,4830,4830,4830,0
20241210,191000,96419186255,4830,4830,4830,4830,0
20241210,190900,96419186255,4830,4830,4830,4830,0
20241210,190800,96419186255,4830,4830,4830,4830,0
20241210,190700,96419186255,4830,4830,4830,4830,0
20241210,190600,96419186255,4830,4830,4830,4830,0
20241210,190500,96419186255,4830,4830,4830,4830,84286
20241210,190400,96419186255,4830,4830,4830,4830,0
20241210,190300,96419186255,4830,4830,4830,4830,0
20241210,190200,96419186255,4830,4830,4830,4830,0
20241210,190100,96419186255,4830,4830,4830,4830,0
20241210,190000,96419186255,4830,4830,4830,4830,0
20241210,185900,96419186255,4830,4830,4830,4830,0
20241210,185800,96419186255,4830,4830,4830,4830,0
20241210,185700,96419186255,4830,4830,4830,4830,0
20241210,185600,96419186255,4830,4830,4830,4830,0
20241210,185500,96419186255,4830,4830,4830,4830,0
20241210,185400,96419186255,4830,4830,4830,4830,0
20241210,185300,96419186255,4830,4830,4830,4830,0
20241210,185200,96419186255,4830,4830,4830,4830,0
20241210,185100,96419186255,4830,4830,4830,4830,0
20241210,185000,96419186255,4830,4830,4830,4830,0
20241210,184900,96419186255,4830,4830,4830,4830,0
20241210,184800,96419186255,4830,4830,4830,4830,0
20241210,184700,96419186255,4830,4830,4830,4830,0
20241210,184600,96419186255,4830,4830,4830,4830,0
20241210,184500,96419186255,4830,4830,4830,4830,0
20241210,184400,96419186255,4830,4830,4830,4830,0
20241210,184300,96419186255,4830,4830,4830,4830,0
20241210,184200,96419186255,4830,4830,4830,4830,0
20241210,184100,96419186255,4830,4830,4830,4830,0
20241210,184000,96419186255,4830,4830,4830,4830,0
20241210,183900,96419186255,4830,4830,4830,4830,0
20241210,183800,96419186255,4830,4830,4830,4830,0
20241210,183700,96419186255,4830,4830,4830,4830,0
20241210,183600,96419186255,4830,4830,4830,4830,0
20241210,183500,96419186255,4830,4830,4830,4830,84286
20241210,183400,96419186255,4830,4830,4830,4830,0
20241210,183300,96419186255,4830,4830,4830,4830,0
20241210,183200,96419186255,4830,4830,4830,4830,0
20241210,183100,96419186255,4830,4830,4830,4830,0
20241210,183000,96419186255,4830,4830,4830,4830,0
20241210,182900,96419186255,4830,4830,4830,4830,0
20241210,182800,96419186255,4830,4830,4830,4830,0
20241210,182700,96419186255,4830,4830,4830,4830,0
20241210,182600,96419186255,4830,4830,4830,4830,0
20241210,182500,96419186255,4830,4830,4830,4830,0
20241210,182400,96419186255,4830,4830,4830,4830,0
20241210,182300,96419186255,4830,4830,4830,4830,0
20241210,182200,96419186255,4830,4830,4830,4830,0
20241210,182100,96419186255,4830,4830,4830,4830,0
20241210,182000,96419186255,4830,4830,4830,4830,0
20241210,181900,96419186255,4830,4830,4830,4830,0
20241210,181800,96419186255,4830,4830,4830,4830,0
20241210,181700,96419186255,4830,4830,4830,4830,0
20241210,181600,96419186255,4830,4830,4830,4830,0
20241210,181500,96419186255,4830,4830,4830,4830,0
20241210,181400,96419186255,4830,4830,4830,4830,0
20241210,181300,96419186255,4830,4830,4830,4830,0
20241210,181200,96419186255,4830,4830,4830,4830,0
20241210,181100,96419186255,4830,4830,4830,4830,0
20241210,181000,96419186255,4830,4830,4830,4830,0
20241210,180900,96419186255,4830,4830,4830,4830,0
20241210,180800,96419186255,4830,4830,4830,4830,0
20241210,180700,96419186255,4830,4830,4830,4830,0
20241210,180600,96419186255,4830,4830,4830,4830,0
20241210,180500,96419186255,4830,4830,4830,4830,84286
20241210,180400,96419186255,4830,4830,4830,4830,0
20241210,180300,96419186255,4830,4830,4830,4830,0
20241210,180200,96419186255,4830,4830,4830,4830,0
20241210,180100,96419186255,4830,4830,4830,4830,0
20241210,180000,96419186255,4830,4830,4830,4830,0
20241210,175900,96419186255,4830,4830,4830,4830,0
20241210,175800,96419186255,4830,4830,4830,4830,0
20241210,175700,96419186255,4830,4830,4830,4830,0
20241210,175600,96419186255,4830,4830,4830,4830,0
20241210,175500,96419186255,4830,4830,4830,4830,0
20241210,175400,96419186255,4830,4830,4830,4830,0
20241210,175300,96419186255,4830,4830,4830,4830,0
20241210,175200,96419186255,4830,4830,4830,4830,0
20241210,175100,96419186255,4830,4830,4830,4830,0
20241210,175000,96419186255,4830,4830,4830,4830,0
20241210,174900,96419186255,4830,4830,4830,4830,0
20241210,174800,96419186255,4830,4830,4830,4830,0
20241210,174700,96419186255,4830,4830,4830,4830,0
20241210,174600,96419186255,4830,4830,4830,4830,0
20241210,174500,96419186255,4830,4830,4830,4830,0
20241210,174400,96419186255,4830,4830,4830,4830,0
20241210,174300,96419186255,4830,4830,4830,4830,0
20241210,174200,96419186255,4830,4830,4830,4830,0
20241210,174100,96419186255,4830,4830,4830,4830,0
20241210,174000,96419186255,4830,4830,4830,4830,0
20241210,173900,96419186255,4830,4830,4830,4830,0
20241210,173800,96419186255,4830,4830,4830,4830,0
20241210,173700,96419186255,4830,4830,4830,4830,0
20241210,173600,96419186255,4830,4830,4830,4830,0
20241210,173500,96419186255,4830,4830,4830,4830,84286
20241210,173400,96419186255,4830,4830,4830,4830,0
20241210,173300,96419186255,4830,4830,4830,4830,0
20241210,173200,96419186255,4830,4830,4830,4830,0
20241210,173100,96419186255,4830,4830,4830,4830,0
20241210,173000,96419186255,4830,4830,4830,4830,0
20241210,172900,96419186255,4830,4830,4830,4830,0
20241210,172800,96419186255,4830,4830,4830,4830,0
20241210,172700,96419186255,4830,4830,4830,4830,0
20241210,172600,96419186255,4830,4830,4830,4830,0
20241210,172500,96419186255,4830,4830,4830,4830,0
20241210,172400,96419186255,4830,4830,4830,4830,0
20241210,172300,96419186255,4830,4830,4830,4830,0
20241210,172200,96419186255,4830,4830,4830,4830,0
20241210,172100,96419186255,4830,4830,4830,4830,0
20241210,172000,96419186255,4830,4830,4830,4830,0
20241210,171900,96419186255,4830,4830,4830,4830,0
20241210,171800,96419186255,4830,4830,4830,4830,0
20241210,171700,96419186255,4830,4830,4830,4830,0
20241210,171600,96419186255,4830,4830,4830,4830,0
20241210,171500,96419186255,4830,4830,4830,4830,0
20241210,171400,96419186255,4830,4830,4830,4830,0
20241210,171300,96419186255,4830,4830,4830,4830,0
20241210,171200,96419186255,4830,4830,4830,4830,0
20241210,171100,96419186255,4830,4830,4830,4830,0
20241210,171000,96419186255,4830,4830,4830,4830,0
20241210,170900,96419186255,4830,4830,4830,4830,0
20241210,170800,96419186255,4830,4830,4830,4830,0
20241210,170700,96419186255,4830,4830,4830,4830,0
20241210,170600,96419186255,4830,4830,4830,4830,0
20241210,170500,96419186255,4830,4830,4830,4830,84286
20241210,170400,96419186255,4830,4830,4830,4830,0
20241210,170300,96419186255,4830,4830,4830,4830,0
20241210,170200,96419186255,4830,4830,4830,4830,0
20241210,170100,96419186255,4830,4830,4830,4830,0
20241210,170000,96419186255,4830,4830,4830,4830,0
20241210,165900,96419186255,4830,4830,4830,4830,0
20241210,165800,96419186255,4830,4830,4830,4830,0
20241210,165700,96419186255,4830,4830,4830,4830,0
20241210,165600,96419186255,4830,4830,4830,4830,0
20241210,165500,96419186255,4830,4830,4830,4830,0
20241210,165400,96419186255,4830,4830,4830,4830,0
20241210,165300,96419186255,4830,4830,4830,4830,0
20241210,165200,96419186255,4830,4830,4830,4830,0
20241210,165100,96419186255,4830,4830,4830,4830,0
20241210,165000,96419186255,4830,4830,4830,4830,0
20241210,164900,96419186255,4830,4830,4830,4830,0
20241210,164800,96419186255,4830,4830,4830,4830,0
20241210,164700,96419186255,4830,4830,4830,4830,0
20241210,164600,96419186255,4830,4830,4830,4830,0
20241210,164500,96419186255,4830,4830,4830,4830,0
20241210,164400,96419186255,4830,4830,4830,4830,0
20241210,164300,96419186255,4830,4830,4830,4830,0
20241210,164200,96419186255,4830,4830,4830,4830,0
20241210,164100,96419186255,4830,4830,4830,4830,0
20241210,164000,96419186255,4830,4830,4830,4830,0
20241210,163900,96419186255,4830,4830,4830,4830,0
20241210,163800,96419186255,4830,4830,4830,4830,0
20241210,163700,96419186255,4830,4830,4830,4830,0
20241210,163600,96419186255,4830,4830,4830,4830,0
20241210,163500,96419186255,4830,4830,4830,4830,84286
20241210,163400,96419186255,4830,4830,4830,4830,0
20241210,163300,96419186255,4830,4830,4830,4830,0
20241210,163200,96419186255,4830,4830,4830,4830,0
20241210,163100,96419186255,4830,4830,4830,4830,0
20241210,163000,96419186255,4830,4830,4830,4830,0
20241210,162900,96419186255,4830,4830,4830,4830,0
20241210,162800,96419186255,4830,4830,4830,4830,0
20241210,162700,96419186255,4830,4830,4830,4830,0
20241210,162600,96419186255,4830,4830,4830,4830,0
20241210,162500,96419186255,4830,4830,4830,4830,0
20241210,162400,96419186255,4830,4830,4830,4830,0
20241210,162300,96419186255,4830,4830,4830,4830,0
20241210,162200,96419186255,4830,4830,4830,4830,0
20241210,162100,96419186255,4830,4830,4830,4830,0
20241210,162000,96419186255,4830,4830,4830,4830,0
20241210,161900,96419186255,4830,4830,4830,4830,0
20241210,161800,96419186255,4830,4830,4830,4830,0
20241210,161700,96419186255,4830,4830,4830,4830,0
20241210,161600,96419186255,4830,4830,4830,4830,0
20241210,161500,96419186255,4830,4830,4830,4830,0
20241210,161400,96419186255,4830,4830,4830,4830,0
20241210,161300,96419186255,4830,4830,4830,4830,0
20241210,161200,96419186255,4830,4830,4830,4830,0
20241210,161100,96419186255,4830,4830,4830,4830,0
20241210,161000,96419186255,4830,4830,4830,4830,0
20241210,160900,96419186255,4830,4830,4830,4830,0
20241210,160800,96419186255,4830,4830,4830,4830,0
20241210,160700,96419186255,4830,4830,4830,4830,0
20241210,160600,96419186255,4830,4830,4830,4830,0
20241210,160500,96419186255,4830,4830,4830,4830,84286
20241210,160400,96419186255,4830,4830,4830,4830,0
20241210,160300,96419186255,4830,4830,4830,4830,0
20241210,160200,96419186255,4830,4830,4830,4830,0
20241210,160100,96419186255,4830,4830,4830,4830,0
20241210,160000,96419186255,4830,4830,4830,4830,0
20241210,155900,96419186255,4830,4830,4830,4830,0
20241210,155800,96419186255,4830,4830,4830,4830,0
20241210,155700,96419186255,4830,4830,4830,4830,0
20241210,155600,96419186255,4830,4830,4830,4830,0
20241210,155500,96419186255,4830,4830,4830,4830,0
20241210,155400,96419186255,4830,4830,4830,4830,0
20241210,155300,96419186255,4830,4830,4830,4830,0
20241210,155200,96419186255,4830,4830,4830,4830,0
20241210,155100,96419186255,4830,4830,4830,4830,0
20241210,155000,96419186255,4830,4830,4830,4830,0
20241210,154900,96419186255,4830,4830,4830,4830,0
20241210,154800,96419186255,4830,4830,4830,4830,0
20241210,154700,96419186255,4830,4830,4830,4830,0
20241210,154600,96419186255,4830,4830,4830,4830,0
20241210,154500,96419186255,4830,4830,4830,4830,0
20241210,154400,96419186255,4830,4830,4830,4830,0
20241210,154300,96419186255,4830,4830,4830,4830,0
20241210,154200,96419186255,4830,4830,4830,4830,0
20241210,154100,96419186255,4830,4830,4830,4830,0
20241210,154000,96419186255,4830,4830,4830,4830,0
20241210,153900,96419186255,4830,4830,4830,4830,0
20241210,153800,96419186255,4830,4830,4830,4830,0
20241210,153700,96419186255,4830,4830,4830,4830,0
20241210,153600,96419186255,4830,4830,4830,4830,0
20241210,153500,96419186255,4830,4830,4830,4830,84286
20241210,153400,96419186255,4830,4830,4830,4830,0
20241210,153300,96419186255,4830,4830,4830,4830,0
20241210,153200,96419186255,4830,4830,4830,4830,0
20241210,153100,96419186255,4830,4830,4830,4830,0
20241210,153000,96419186255,4830,4830,4830,4830,84286
20241210,152900,96012084875,4815,4815,4815,4815,0
20241210,152800,96012084875,4815,4815,4815,4815,0
20241210,152700,96012084875,4815,4815,4815,4815,0
20241210,152600,96012084875,4815,4815,4815,4815,0
20241210,152500,96012084875,4815,4815,4815,4815,0
20241210,152400,96012084875,4815,4815,4815,4815,0
20241210,152300,96012084875,4815,4815,4815,4815,0
20241210,152200,96012084875,4815,4815,4815,4815,0
20241210,152100,96012084875,4815,4815,4815,4815,0
20241210,152000,96012084875,4815,4815,4815,4815,0
20241210,151900,96012084875,4815,4775,4835,4775,46949
20241210,151800,95786203695,4780,4815,4815,4780,35994
20241210,151700,95613611365,4815,4835,4845,4810,20252
20241210,151600,95515799200,4850,4790,4850,4785,55178
20241210,151500,95250094755,4785,4820,4825,4780,36346
20241210,151400,95075609315,4815,4830,4830,4810,19147
20241210,151300,94983321050,4830,4825,4835,4820,14113
20241210,151200,94915222875,4820,4855,4860,4820,15041
20241210,151100,94842346370,4855,4895,4895,4825,27362
20241210,151000,94709432145,4895,4800,4895,4800,43141
20241210,150900,94500542585,4795,4850,4860,4775,44525
20241210,150800,94286255595,4850,4860,4880,4850,13386
20241210,150700,94221156055,4860,4860,4870,4835,25423
20241210,150600,94098107700,4860,4840,4885,4830,16731
20241210,150500,94016970885,4840,4835,4890,4820,30598
20241210,150400,93868402555,4820,4870,4875,4820,25928
20241210,150300,93742562420,4875,4880,4880,4870,46833
20241210,150200,93514216940,4880,4905,4910,4875,41542
20241210,150100,93311112025,4910,4875,4910,4875,30455
20241210,150000,93161990695,4875,4860,4890,4850,37412
20241210,145900,92979509920,4850,4855,4880,4785,56168
20241210,145800,92708209740,4835,4930,4935,4820,65546
20241210,145700,92388409845,4930,4915,4940,4905,52874
20241210,145600,92128080095,4915,4925,4935,4895,59739
20241210,145500,91834870680,4925,4935,4990,4910,194135
20241210,145400,90872799190,4930,4875,4935,4875,140933
20241210,145300,90181973245,4875,4800,4885,4795,80515
20241210,145200,89792117225,4790,4805,4810,4785,24021
20241210,145100,89676832860,4800,4805,4810,4790,38051
20241210,145000,89494108405,4800,4760,4805,4750,40111
20241210,144900,89302654395,4760,4790,4810,4750,77741
20241210,144800,88931542015,4790,4820,4820,4780,49227
20241210,144700,88695228215,4820,4870,4875,4790,53643
20241210,144600,88436379785,4855,4860,4870,4845,22675
20241210,144500,88326324025,4860,4870,4890,4855,20029
20241210,144400,88228853110,4885,4890,4895,4855,22204
20241210,144300,88120550515,4895,4850,4900,4850,28289
20241210,144200,87982445650,4855,4865,4885,4850,27506
20241210,144100,87848545285,4865,4870,4875,4830,69383
20241210,144000,87511648370,4870,4925,4925,4845,120120
20241210,143900,86924464675,4925,4955,4955,4925,23900
20241210,143800,86806436235,4950,4960,4965,4925,27823
20241210,143700,86668753355,4965,4920,4965,4905,31938
20241210,143600,86511526765,4915,4935,4965,4910,40487
20241210,143500,86311740545,4930,4930,4950,4905,46129
20241210,143400,86084464340,4940,4980,4980,4905,98626
20241210,143300,85596784630,4980,5030,5030,4960,87811
20241210,143200,85158728530,5020,4980,5030,4975,147114
20241210,143100,84421252770,4980,4975,4990,4945,85965
20241210,143000,83994306860,4970,5010,5020,4970,191036
20241210,142900,83041643390,5010,5040,5050,4995,172428
20241210,142800,82176022095,5010,5010,5010,5010,0
20241210,142700,82176022095,5010,4950,5010,4940,151483
20241210,142600,81420776120,4945,4960,4970,4930,107640
20241210,142500,80887930780,4960,4985,5000,4930,189888
20241210,142400,79945528120,4985,4770,4995,4760,464115
20241210,142300,77653708520,4770,4725,4775,4725,31124
20241210,142200,77505655295,4725,4715,4725,4705,4552
20241210,142100,77484173340,4715,4700,4715,4690,6412
20241210,142000,77454037505,4700,4690,4715,4690,3856
20241210,141900,77435883245,4690,4690,4690,4685,1878
20241210,141800,77427075690,4690,4695,4700,4690,3638
20241210,141700,77410008110,4700,4710,4715,4695,1711
20241210,141600,77401966460,4710,4705,4710,4700,14222
20241210,141500,77335093705,4705,4710,4715,4705,3453
20241210,141400,77318836540,4710,4715,4720,4710,1919
20241210,141300,77309789015,4710,4720,4725,4710,3137
20241210,141200,77295006540,4720,4735,4740,4720,7761
20241210,141100,77258280250,4740,4745,4750,4735,3314
20241210,141000,77242567705,4745,4755,4755,4740,3969
20241210,140900,77223722745,4755,4760,4760,4745,3087
20241210,140800,77209047330,4750,4755,4760,4745,6787
20241210,140700,77176788190,4760,4755,4760,4740,12219
20241210,140600,77118711335,4755,4725,4755,4725,18328
20241210,140500,77031859485,4725,4715,4730,4710,11559
20241210,140400,76977318110,4720,4730,4730,4720,2430
20241210,140300,76965837060,4730,4710,4730,4710,2581
20241210,140200,76953645175,4710,4700,4715,4700,6363
20241210,140100,76923714940,4700,4720,4725,4700,17178
20241210,140000,76842823400,4720,4725,4730,4720,5007
20241210,135900,76819184485,4730,4725,4730,4720,4886
20241210,135800,76796095165,4725,4715,4725,4710,4894
20241210,135700,76772998555,4720,4720,4725,4720,2923
20241210,135600,76759194855,4720,4710,4725,4710,4359
20241210,135500,76738638065,4710,4710,4715,4705,970
20241210,135400,76734071980,4710,4705,4730,4695,15293
20241210,135300,76661936145,4690,4685,4700,4685,4770
20241210,135200,76639555445,4685,4700,4700,4685,1193
20241210,135100,76633954790,4700,4685,4700,4685,619
20241210,135000,76631049130,4685,4685,4710,4675,20068
20241210,134900,76536800145,4685,4685,4690,4670,4243
20241210,134800,76516919130,4685,4665,4695,4665,9128
20241210,134700,76474222055,4665,4660,4665,4650,3581
20241210,134600,76457532255,4660,4670,4670,4650,1249
20241210,134500,76451721235,4650,4635,4670,4630,10112
20241210,134400,76404698000,4630,4650,4650,4625,16876
20241210,134300,76326390240,4650,4660,4660,4650,5425
20241210,134200,76301137535,4660,4675,4675,4655,2190
20241210,134100,76290928855,4675,4655,4680,4655,4109
20241210,134000,76271783275,4655,4680,4685,4655,9691
20241210,133900,76226530755,4680,4690,4695,4675,5565
20241210,133800,76200468440,4690,4680,4690,4675,2090
20241210,133700,76190677295,4680,4690,4695,4670,7378
20241210,133600,76156139230,4690,4690,4690,4670,3874
20241210,133500,76138002860,4685,4690,4690,4675,1168
20241210,133400,76132525790,4690,4670,4695,4665,3992
20241210,133300,76113844050,4670,4665,4695,4660,7668
20241210,133200,76078000580,4665,4675,4680,4655,5607
20241210,133100,76051841615,4680,4645,4685,4635,11208
20241210,133000,75999649085,4640,4700,4700,4640,17182
20241210,132900,75919375480,4695,4685,4700,4685,4182
20241210,132800,75899748320,4690,4695,4695,4685,9406
20241210,132700,75855620735,4690,4695,4700,4690,1157
20241210,132600,75850188215,4695,4710,4710,4690,5531
20241210,132500,75824174985,4710,4710,4715,4700,9441
20241210,132400,75779717500,4710,4695,4715,4685,11443
20241210,132300,75725960150,4700,4700,4700,4695,2048
20241210,132200,75716337735,4700,4705,4705,4695,3237
20241210,132100,75701123495,4715,4695,4715,4685,2980
20241210,132000,75687111695,4690,4700,4720,4690,3846
20241210,131900,75669031885,4725,4690,4730,4675,12575
20241210,131800,75609923750,4690,4730,4735,4685,16306
20241210,131700,75533028225,4735,4720,4735,4705,8739
20241210,131600,75491788115,4720,4735,4740,4705,16845
20241210,131500,75412229495,4720,4665,4730,4660,25560
20241210,131400,75292029915,4660,4640,4660,4635,7125
20241210,131300,75258912510,4640,4620,4640,4620,5232
20241210,131200,75234685955,4640,4650,4670,4615,18342
20241210,131100,75149732860,4650,4675,4675,4645,5947
20241210,131000,75122070480,4645,4660,4680,4645,7531
20241210,130900,75086999605,4670,4690,4690,4660,11661
20241210,130800,75032415325,4685,4675,4700,4650,8169
20241210,130700,74994185705,4680,4630,4680,4615,9799
20241210,130600,74948682055,4630,4650,4650,4575,43399
20241210,130500,74748524770,4645,4650,4660,4640,7739
20241210,130400,74712582090,4655,4645,4660,4640,1549
20241210,130300,74705379480,4645,4685,4685,4635,10249
20241210,130200,74657691260,4685,4700,4715,4675,11930
20241210,130100,74601616360,4700,4665,4715,4665,30272
20241210,130000,74459566675,4665,4655,4670,4650,6706
20241210,125900,74428329580,4650,4645,4680,4635,22857
20241210,125800,74322061630,4645,4695,4695,4645,19427
20241210,125700,74231420960,4695,4700,4705,4690,8072
20241210,125600,74193496050,4690,4705,4705,4660,10883
20241210,125500,74142458095,4705,4670,4705,4645,9745
20241210,125400,74096983405,4675,4690,4690,4640,27767
20241210,125300,73967654530,4675,4720,4725,4670,36957
20241210,125200,73794103040,4720,4740,4750,4720,9672
20241210,125100,73748309080,4735,4770,4770,4735,17111
20241210,125000,73667030440,4770,4760,4780,4760,6181
20241210,124900,73637582225,4765,4770,4770,4760,5635
20241210,124800,73610723660,4770,4775,4780,4760,6969
20241210,124700,73577499495,4770,4795,4795,4770,8981
20241210,124600,73534544785,4795,4815,4815,4790,8177
20241210,124500,73495314200,4815,4800,4815,4795,7598
20241210,124400,73458768655,4815,4790,4815,4790,15667
20241210,124300,73383617480,4790,4790,4800,4780,1775
20241210,124200,73375110955,4780,4810,4810,4780,8648
20241210,124100,73333626740,4810,4790,4810,4790,6968
20241210,124000,73300149045,4790,4795,4795,4760,22569
20241210,123900,73192452125,4800,4795,4810,4780,10148
20241210,123800,73143811095,4795,4825,4835,4795,9146
20241210,123700,73099824310,4810,4825,4840,4805,12862
20241210,123600,73037814800,4825,4830,4840,4805,17500
20241210,123500,72953494880,4835,4815,4835,4790,23605
20241210,123400,72839902965,4815,4790,4820,4785,7600
20241210,123300,72803382055,4790,4785,4810,4775,8196
20241210,123200,72764203610,4780,4825,4835,4775,11672
20241210,123100,72708200440,4790,4810,4840,4775,45452
20241210,123000,72490036810,4825,4875,4875,4800,24969
20241210,122900,72368948775,4875,4790,4880,4790,50703
20241210,122800,72124352690,4790,4830,4830,4785,11647
20241210,122700,72068458170,4810,4800,4845,4780,24314
20241210,122600,71951491495,4810,4760,4810,4750,27375
20241210,122500,71820749075,4760,4800,4810,4750,34365
20241210,122400,71656648385,4800,4795,4825,4795,8676
20241210,122300,71614972215,4795,4830,4850,4785,36408
20241210,122200,71439403415,4840,4825,4850,4770,59315
20241210,122100,71153644545,4800,4755,4820,4740,47714
20241210,122000,70924952640,4730,4725,4780,4715,31111
20241210,121900,70777181205,4720,4765,4765,4685,42003
20241210,121800,70578938605,4765,4825,4830,4760,28229
20241210,121700,70443608750,4815,4820,4855,4790,68583
20241210,121600,70112319305,4820,4755,4850,4680,82388
20241210,121500,69719610745,4715,4715,4770,4695,93167
20241210,121400,69277847905,4715,4670,4725,4665,56728
20241210,121300,69011178400,4680,4550,4780,4545,129005
20241210,121200,68411125730,4550,4560,4575,4530,35534
20241210,121100,68249317000,4565,4500,4595,4480,75734
20241210,121000,67906423870,4485,4425,4570,4405,109891
20241210,120900,67411809680,4430,4555,4600,4310,235545
20241210,120800,66355767710,4640,4640,4640,4640,0
20241210,120700,66355767710,4640,4640,4640,4640,0
20241210,120600,66355767710,4640,4785,4785,4640,127704
20241210,120500,65753739005,4785,4830,4830,4785,79461
20241210,120400,65372323585,4830,4890,4905,4830,39619
20241210,120300,65180221305,4875,4905,4905,4845,58113
20241210,120200,64897051240,4900,4930,4935,4900,26862
20241210,120100,64765071165,4935,4940,4940,4920,11202
20241210,120000,64709820115,4930,4945,4950,4920,41937
20241210,115900,64502676320,4950,4935,4950,4920,24165
20241210,115800,64383425075,4925,4900,4945,4900,36289
20241210,115700,64204651755,4900,4880,4905,4880,14801
20241210,115600,64132208460,4880,4850,4880,4840,33538
20241210,115500,63969350425,4840,4855,4860,4835,18724
20241210,115400,63878641345,4860,4840,4860,4825,35503
20241210,115300,63706435020,4830,4890,4900,4825,94998
20241210,115200,63245113645,4890,4900,4915,4890,8655
20241210,115100,63202739920,4900,4925,4925,4890,22869
20241210,115000,63090540355,4925,4900,4925,4900,10108
20241210,114900,63040874930,4900,4905,4925,4895,15109
20241210,114800,62966806270,4900,4900,4930,4890,61042
20241210,114700,62667074185,4905,4965,4965,4900,86615
20241210,114600,62240097600,4960,4965,4970,4960,10979
20241210,114500,62185615360,4970,4975,4975,4955,31725
20241210,114400,62028159540,4970,4985,4985,4965,50451
20241210,114300,61777028020,4990,5000,5000,4985,7301
20241210,114200,61740606515,5010,5000,5010,4980,8764
20241210,114100,61696889035,5000,4985,5010,4985,5871
20241210,114000,61667549045,4990,4985,4995,4980,6850
20241210,113900,61633390435,4985,4985,5000,4980,11533
20241210,113800,61575905720,4990,4990,5010,4985,40974
20241210,113700,61371453720,4990,4995,5010,4985,22662
20241210,113600,61258364660,4995,5010,5010,4995,9597
20241210,113500,61210387045,5010,5000,5010,4995,12527
20241210,113400,61147750380,5000,5000,5000,4995,7342
20241210,113300,61111069955,5000,5000,5010,4995,9960
20241210,113200,61061298800,5000,5000,5010,4990,13461
20241210,113100,60994063100,4995,5010,5010,4995,12961
20241210,113000,60929249290,5000,5000,5020,5000,4021
20241210,112900,60909101770,5000,5020,5020,5000,3595
20241210,112800,60891093140,5010,5010,5020,5010,8728
20241210,112700,60847339500,5010,5000,5020,4995,9926
20241210,112600,60797608525,5000,5010,5020,4995,8902
20241210,112500,60753068130,5020,5020,5050,5000,25622
20241210,112400,60624304040,5000,4985,5020,4980,45266
20241210,112300,60398411945,4985,5040,5040,4985,98372
20241210,112200,59905777800,5040,5030,5040,5020,18891
20241210,112100,59810880630,5040,5030,5040,5020,11198
20241210,112000,59754578520,5030,5040,5050,5020,14688
20241210,111900,59680646900,5030,5050,5050,5030,11044
20241210,111800,59624986910,5060,5050,5060,5030,11423
20241210,111700,59567366950,5050,5020,5050,5010,9650
20241210,111600,59518862240,5010,5040,5050,5010,30025
20241210,111500,59367978790,5050,5040,5050,5020,34849
20241210,111400,59192618730,5030,5050,5070,5030,42218
20241210,111300,58979421360,5050,5090,5090,5040,33590
20241210,111200,58809539130,5090,5080,5100,5070,36247
20241210,111100,58625065130,5080,5090,5100,5060,46604
20241210,111000,58388592690,5100,5100,5110,5090,28646
20241210,110900,58242533430,5110,5100,5130,5090,54728
20241210,110800,57962803280,5110,5160,5170,5070,137189
20241210,110700,57260647150,5160,5170,5180,5140,86254
20241210,110600,56815786520,5170,5180,5230,5160,282471
20241210,110500,55349360080,5190,5060,5200,5060,239063
20241210,110400,54118056350,5060,5070,5080,5060,20532
20241210,110300,54013954360,5080,5110,5120,5060,75569
20241210,110200,53628533140,5110,5080,5120,5050,92686
20241210,110100,53157708050,5080,5030,5080,5020,102793
20241210,110000,52638552010,5020,5010,5030,5000,30770
20241210,105900,52483983620,5010,5000,5020,5000,9267
20241210,105800,52437555790,5010,5010,5010,5000,4521
20241210,105700,52414940520,5010,4995,5010,4995,14949
20241210,105600,52340129090,5000,4990,5010,4990,18714
20241210,105500,52246589650,4990,4990,4995,4990,7845
20241210,105400,52207439730,4985,4985,4990,4980,3560
20241210,105300,52189696625,4985,4965,4995,4965,14250
20241210,105200,52118704690,4960,4955,4965,4950,6036
20241210,105100,52088781245,4955,4970,4970,4955,10637
20241210,105000,52036020165,4965,4970,4975,4965,3585
20241210,104900,52018209080,4975,4960,4995,4955,30856
20241210,104800,51864552755,4960,4970,4975,4955,17891
20241210,104700,51775710985,4975,4975,4980,4965,10395
20241210,104600,51723997695,4975,4975,4980,4965,9355
20241210,104500,51677481940,4980,4970,4985,4970,15375
20241210,104400,51601004400,4990,4965,4990,4960,11279
20241210,104300,51544954900,4965,4965,4990,4960,31120
20241210,104200,51390257865,4960,4995,4995,4945,89427
20241210,104100,50945639335,5000,4995,5000,4995,6379
20241210,104000,50913771700,4995,4990,5000,4990,11155
20241210,103900,50858049140,4990,5010,5010,4990,20250
20241210,103800,50756859160,5010,5010,5010,4995,6154
20241210,103700,50726061735,5020,5010,5020,4995,28130
20241210,103600,50585362045,5010,5020,5030,5000,67524
20241210,103500,50247373805,5020,5030,5040,5020,10395
20241210,103400,50195095625,5040,5050,5050,5020,9945
20241210,103300,50144978545,5040,5020,5050,5010,15144
20241210,103200,50068765365,5030,5010,5030,5010,10063
20241210,103100,50018304045,5020,5030,5040,5020,14460
20241210,103000,49945600665,5030,5070,5070,5030,27098
20241210,102900,49808877695,5060,5060,5070,5040,31325
20241210,102800,49650515505,5050,5030,5060,5020,55109
20241210,102700,49372357085,5040,5030,5040,5020,9394
20241210,102600,49325056625,5040,5040,5040,4995,35533
20241210,102500,49146923555,5040,5040,5050,5030,13755
20241210,102400,49077663055,5050,5030,5050,5010,15345
20241210,102300,49000354635,5020,5020,5030,5010,6583
20241210,102200,48967274075,5030,5040,5040,5010,10615
20241210,102100,48913961645,5040,5050,5050,5020,31137
20241210,102000,48757117285,5050,5060,5060,5040,33240
20241210,101900,48589205435,5060,5040,5060,5030,26651
20241210,101800,48454820565,5040,5010,5050,5000,29384
20241210,101700,48307002365,5010,5010,5020,4995,16998
20241210,101600,48221938630,5010,5030,5030,5000,14018
20241210,101500,48151674130,5020,5010,5030,5010,9857
20241210,101400,48102169450,5020,5020,5030,5010,8449
20241210,101300,48059785920,4995,4985,5030,4985,26388
20241210,101200,47927371140,4985,4990,5020,4985,22731
20241210,101100,47813767680,4990,5000,5020,4980,23165
20241210,101000,47698093190,5000,5000,5030,4980,42324
20241210,100900,47486683820,5010,5010,5020,4985,36329
20241210,100800,47305165280,5010,5030,5030,5010,9350
20241210,100700,47258186970,5040,5010,5040,4990,23171
20241210,100600,47142227100,5000,5020,5020,4995,17974
20241210,100500,47052350985,5020,5060,5070,5000,43615
20241210,100400,46833012875,5060,5030,5070,5030,44871
20241210,100300,46606498955,5040,5000,5040,4995,26523
20241210,100200,46473515570,5010,5010,5040,4985,52157
20241210,100100,46212445825,5010,5050,5050,5000,107705
20241210,100000,45672396515,5050,5080,5080,5040,35112
20241210,095900,45494841255,5080,5040,5080,5030,39088
20241210,095800,45297287995,5040,5090,5120,5030,90301
20241210,095700,44840431085,5110,5100,5130,5070,78985
20241210,095600,44436934145,5090,5120,5130,5070,83448
20241210,095500,44011573155,5110,5100,5140,5100,168545
20241210,095400,43148596505,5100,5060,5140,5060,131528
20241210,095300,42476663435,5070,5040,5110,5030,105798
20241210,095200,41940285025,5040,5100,5120,5020,215687
20241210,095100,40846205005,5090,4990,5120,4985,221501
20241210,095000,39724658340,4985,4975,5000,4970,25817
20241210,094900,39595848015,4985,4990,4990,4960,29873
20241210,094800,39447213285,4990,4990,5000,4980,48320
20241210,094700,39205888965,4990,4985,5000,4970,32149
20241210,094600,39045512540,4985,4965,4995,4950,27166
20241210,094500,38910410015,4965,4975,4985,4940,104713
20241210,094400,38390782700,4980,4975,4990,4960,23746
20241210,094300,38272571475,4965,4950,4985,4930,70127
20241210,094200,37924965010,4970,4995,5030,4945,124684
20241210,094100,37303857925,4990,5010,5010,4990,21551
20241210,094000,37196113735,5000,5040,5070,4985,107280
20241210,093900,36657301625,5030,4985,5040,4985,51350
20241210,093800,36399552680,5000,5040,5040,4985,58238
20241210,093700,36107588195,5030,4975,5040,4970,69135
20241210,093600,35761612635,4975,5010,5010,4965,67695
20241210,093500,35424374935,5010,4985,5010,4975,53505
20241210,093400,35156960095,4975,4990,4990,4970,49411
20241210,093300,34910937600,4985,5020,5020,4970,95070
20241210,093200,34436309370,5000,5010,5020,4970,107927
20241210,093100,33896823535,5010,4990,5080,4965,227283
20241210,093000,32756968765,4990,4970,5040,4970,232720
20241210,092900,31590878980,4970,4900,5040,4885,389952
20241210,092800,29649569580,4900,4875,4910,4855,122909
20241210,092700,29048909510,4880,4865,4900,4860,89589
20241210,092600,28611582585,4865,4880,4890,4840,91213
20241210,092500,28167296860,4865,4850,4880,4820,80527
20241210,092400,27777628305,4855,4875,4900,4815,162358
20241210,092300,26988046030,4870,4795,4875,4785,140965
20241210,092200,26306660900,4800,4820,4830,4765,94564
20241210,092100,25853216890,4825,4830,4835,4760,86405
20241210,092000,25438376060,4820,4805,4830,4750,111199
20241210,091900,24905817315,4805,4790,4850,4750,203173
20241210,091800,23931039115,4790,4890,4905,4785,185420
20241210,091700,23035245085,4895,4915,4920,4855,103820
20241210,091600,22527787465,4900,4895,4925,4885,91833
20241210,091500,22077047770,4885,4845,4930,4840,234597
20241210,091400,20927429635,4840,4920,4930,4820,280908
20241210,091300,19561308865,4915,4940,4980,4905,181662
20241210,091200,18664527340,4950,4975,5030,4935,208029
20241210,091100,17629630480,4995,5150,5160,4935,285694
20241210,091000,16191017840,5150,5150,5180,5110,174212
20241210,090900,15293494050,5150,5090,5160,5080,190767
20241210,090800,14314089550,5090,5070,5090,5020,156758
20241210,090700,13522462950,5060,5140,5140,5030,333442
20241210,090600,11828206700,5140,5200,5200,5120,233259
20241210,090500,10627594910,5180,5190,5220,5150,188267
20241210,090400,9651737750,5190,5300,5320,5100,481930
20241210,090300,7144196050,5280,5150,5340,5140,673180
20241210,090200,3606327530,5160,5150,5200,5100,700454
20241210,090100,0,4270,4270,4270,4270,0
20241210,090000,0,4270,4270,4270,4270,0