stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193500,16903512180,4345,4345,4345,4345,55548
20241211,193400,16903512180,4345,4345,4345,4345,0
20241211,193300,16903512180,4345,4345,4345,4345,0
20241211,193200,16903512180,4345,4345,4345,4345,0
20241211,193100,16903512180,4345,4345,4345,4345,0
20241211,193000,16903512180,4345,4345,4345,4345,0
20241211,192900,16903512180,4345,4345,4345,4345,0
20241211,192800,16903512180,4345,4345,4345,4345,0
20241211,192700,16903512180,4345,4345,4345,4345,0
20241211,192600,16903512180,4345,4345,4345,4345,0
20241211,192500,16903512180,4345,4345,4345,4345,0
20241211,192400,16903512180,4345,4345,4345,4345,0
20241211,192300,16903512180,4345,4345,4345,4345,0
20241211,192200,16903512180,4345,4345,4345,4345,0
20241211,192100,16903512180,4345,4345,4345,4345,0
20241211,192000,16903512180,4345,4345,4345,4345,0
20241211,191900,16903512180,4345,4345,4345,4345,0
20241211,191800,16903512180,4345,4345,4345,4345,0
20241211,191700,16903512180,4345,4345,4345,4345,0
20241211,191600,16903512180,4345,4345,4345,4345,0
20241211,191500,16903512180,4345,4345,4345,4345,0
20241211,191400,16903512180,4345,4345,4345,4345,0
20241211,191300,16903512180,4345,4345,4345,4345,0
20241211,191200,16903512180,4345,4345,4345,4345,0
20241211,191100,16903512180,4345,4345,4345,4345,0
20241211,191000,16903512180,4345,4345,4345,4345,0
20241211,190900,16903512180,4345,4345,4345,4345,0
20241211,190800,16903512180,4345,4345,4345,4345,0
20241211,190700,16903512180,4345,4345,4345,4345,0
20241211,190600,16903512180,4345,4345,4345,4345,0
20241211,190500,16903512180,4345,4345,4345,4345,55548
20241211,190400,16903512180,4345,4345,4345,4345,0
20241211,190300,16903512180,4345,4345,4345,4345,0
20241211,190200,16903512180,4345,4345,4345,4345,0
20241211,190100,16903512180,4345,4345,4345,4345,0
20241211,190000,16903512180,4345,4345,4345,4345,0
20241211,185900,16903512180,4345,4345,4345,4345,0
20241211,185800,16903512180,4345,4345,4345,4345,0
20241211,185700,16903512180,4345,4345,4345,4345,0
20241211,185600,16903512180,4345,4345,4345,4345,0
20241211,185500,16903512180,4345,4345,4345,4345,0
20241211,185400,16903512180,4345,4345,4345,4345,0
20241211,185300,16903512180,4345,4345,4345,4345,0
20241211,185200,16903512180,4345,4345,4345,4345,0
20241211,185100,16903512180,4345,4345,4345,4345,0
20241211,185000,16903512180,4345,4345,4345,4345,0
20241211,184900,16903512180,4345,4345,4345,4345,0
20241211,184800,16903512180,4345,4345,4345,4345,0
20241211,184700,16903512180,4345,4345,4345,4345,0
20241211,184600,16903512180,4345,4345,4345,4345,0
20241211,184500,16903512180,4345,4345,4345,4345,0
20241211,184400,16903512180,4345,4345,4345,4345,0
20241211,184300,16903512180,4345,4345,4345,4345,0
20241211,184200,16903512180,4345,4345,4345,4345,0
20241211,184100,16903512180,4345,4345,4345,4345,0
20241211,184000,16903512180,4345,4345,4345,4345,0
20241211,183900,16903512180,4345,4345,4345,4345,0
20241211,183800,16903512180,4345,4345,4345,4345,0
20241211,183700,16903512180,4345,4345,4345,4345,0
20241211,183600,16903512180,4345,4345,4345,4345,0
20241211,183500,16903512180,4345,4345,4345,4345,55548
20241211,183400,16903512180,4345,4345,4345,4345,0
20241211,183300,16903512180,4345,4345,4345,4345,0
20241211,183200,16903512180,4345,4345,4345,4345,0
20241211,183100,16903512180,4345,4345,4345,4345,0
20241211,183000,16903512180,4345,4345,4345,4345,0
20241211,182900,16903512180,4345,4345,4345,4345,0
20241211,182800,16903512180,4345,4345,4345,4345,0
20241211,182700,16903512180,4345,4345,4345,4345,0
20241211,182600,16903512180,4345,4345,4345,4345,0
20241211,182500,16903512180,4345,4345,4345,4345,0
20241211,182400,16903512180,4345,4345,4345,4345,0
20241211,182300,16903512180,4345,4345,4345,4345,0
20241211,182200,16903512180,4345,4345,4345,4345,0
20241211,182100,16903512180,4345,4345,4345,4345,0
20241211,182000,16903512180,4345,4345,4345,4345,0
20241211,181900,16903512180,4345,4345,4345,4345,0
20241211,181800,16903512180,4345,4345,4345,4345,0
20241211,181700,16903512180,4345,4345,4345,4345,0
20241211,181600,16903512180,4345,4345,4345,4345,0
20241211,181500,16903512180,4345,4345,4345,4345,0
20241211,181400,16903512180,4345,4345,4345,4345,0
20241211,181300,16903512180,4345,4345,4345,4345,0
20241211,181200,16903512180,4345,4345,4345,4345,0
20241211,181100,16903512180,4345,4345,4345,4345,0
20241211,181000,16903512180,4345,4345,4345,4345,0
20241211,180900,16903512180,4345,4345,4345,4345,0
20241211,180800,16903512180,4345,4345,4345,4345,0
20241211,180700,16903512180,4345,4345,4345,4345,0
20241211,180600,16903512180,4345,4345,4345,4345,0
20241211,180500,16903512180,4345,4345,4345,4345,55548
20241211,180400,16903512180,4345,4345,4345,4345,0
20241211,180300,16903512180,4345,4345,4345,4345,0
20241211,180200,16903512180,4345,4345,4345,4345,0
20241211,180100,16903512180,4345,4345,4345,4345,0
20241211,180000,16903512180,4345,4345,4345,4345,0
20241211,175900,16903512180,4345,4345,4345,4345,0
20241211,175800,16903512180,4345,4345,4345,4345,0
20241211,175700,16903512180,4345,4345,4345,4345,0
20241211,175600,16903512180,4345,4345,4345,4345,0
20241211,175500,16903512180,4345,4345,4345,4345,0
20241211,175400,16903512180,4345,4345,4345,4345,0
20241211,175300,16903512180,4345,4345,4345,4345,0
20241211,175200,16903512180,4345,4345,4345,4345,0
20241211,175100,16903512180,4345,4345,4345,4345,0
20241211,175000,16903512180,4345,4345,4345,4345,0
20241211,174900,16903512180,4345,4345,4345,4345,0
20241211,174800,16903512180,4345,4345,4345,4345,0
20241211,174700,16903512180,4345,4345,4345,4345,0
20241211,174600,16903512180,4345,4345,4345,4345,0
20241211,174500,16903512180,4345,4345,4345,4345,0
20241211,174400,16903512180,4345,4345,4345,4345,0
20241211,174300,16903512180,4345,4345,4345,4345,0
20241211,174200,16903512180,4345,4345,4345,4345,0
20241211,174100,16903512180,4345,4345,4345,4345,0
20241211,174000,16903512180,4345,4345,4345,4345,0
20241211,173900,16903512180,4345,4345,4345,4345,0
20241211,173800,16903512180,4345,4345,4345,4345,0
20241211,173700,16903512180,4345,4345,4345,4345,0
20241211,173600,16903512180,4345,4345,4345,4345,0
20241211,173500,16903512180,4345,4345,4345,4345,55548
20241211,173400,16903512180,4345,4345,4345,4345,0
20241211,173300,16903512180,4345,4345,4345,4345,0
20241211,173200,16903512180,4345,4345,4345,4345,0
20241211,173100,16903512180,4345,4345,4345,4345,0
20241211,173000,16903512180,4345,4345,4345,4345,0
20241211,172900,16903512180,4345,4345,4345,4345,0
20241211,172800,16903512180,4345,4345,4345,4345,0
20241211,172700,16903512180,4345,4345,4345,4345,0
20241211,172600,16903512180,4345,4345,4345,4345,0
20241211,172500,16903512180,4345,4345,4345,4345,0
20241211,172400,16903512180,4345,4345,4345,4345,0
20241211,172300,16903512180,4345,4345,4345,4345,0
20241211,172200,16903512180,4345,4345,4345,4345,0
20241211,172100,16903512180,4345,4345,4345,4345,0
20241211,172000,16903512180,4345,4345,4345,4345,0
20241211,171900,16903512180,4345,4345,4345,4345,0
20241211,171800,16903512180,4345,4345,4345,4345,0
20241211,171700,16903512180,4345,4345,4345,4345,0
20241211,171600,16903512180,4345,4345,4345,4345,0
20241211,171500,16903512180,4345,4345,4345,4345,0
20241211,171400,16903512180,4345,4345,4345,4345,0
20241211,171300,16903512180,4345,4345,4345,4345,0
20241211,171200,16903512180,4345,4345,4345,4345,0
20241211,171100,16903512180,4345,4345,4345,4345,0
20241211,171000,16903512180,4345,4345,4345,4345,0
20241211,170900,16903512180,4345,4345,4345,4345,0
20241211,170800,16903512180,4345,4345,4345,4345,0
20241211,170700,16903512180,4345,4345,4345,4345,0
20241211,170600,16903512180,4345,4345,4345,4345,0
20241211,170500,16903512180,4345,4345,4345,4345,55548
20241211,170400,16903512180,4345,4345,4345,4345,0
20241211,170300,16903512180,4345,4345,4345,4345,0
20241211,170200,16903512180,4345,4345,4345,4345,0
20241211,170100,16903512180,4345,4345,4345,4345,0
20241211,170000,16903512180,4345,4345,4345,4345,0
20241211,165900,16903512180,4345,4345,4345,4345,0
20241211,165800,16903512180,4345,4345,4345,4345,0
20241211,165700,16903512180,4345,4345,4345,4345,0
20241211,165600,16903512180,4345,4345,4345,4345,0
20241211,165500,16903512180,4345,4345,4345,4345,0
20241211,165400,16903512180,4345,4345,4345,4345,0
20241211,165300,16903512180,4345,4345,4345,4345,0
20241211,165200,16903512180,4345,4345,4345,4345,0
20241211,165100,16903512180,4345,4345,4345,4345,0
20241211,165000,16903512180,4345,4345,4345,4345,0
20241211,164900,16903512180,4345,4345,4345,4345,0
20241211,164800,16903512180,4345,4345,4345,4345,0
20241211,164700,16903512180,4345,4345,4345,4345,0
20241211,164600,16903512180,4345,4345,4345,4345,0
20241211,164500,16903512180,4345,4345,4345,4345,0
20241211,164400,16903512180,4345,4345,4345,4345,0
20241211,164300,16903512180,4345,4345,4345,4345,0
20241211,164200,16903512180,4345,4345,4345,4345,0
20241211,164100,16903512180,4345,4345,4345,4345,0
20241211,164000,16903512180,4345,4345,4345,4345,0
20241211,163900,16903512180,4345,4345,4345,4345,0
20241211,163800,16903512180,4345,4345,4345,4345,0
20241211,163700,16903512180,4345,4345,4345,4345,0
20241211,163600,16903512180,4345,4345,4345,4345,0
20241211,163500,16903512180,4345,4345,4345,4345,55548
20241211,163400,16903512180,4345,4345,4345,4345,0
20241211,163300,16903512180,4345,4345,4345,4345,0
20241211,163200,16903512180,4345,4345,4345,4345,0
20241211,163100,16903512180,4345,4345,4345,4345,0
20241211,163000,16903512180,4345,4345,4345,4345,0
20241211,162900,16903512180,4345,4345,4345,4345,0
20241211,162800,16903512180,4345,4345,4345,4345,0
20241211,162700,16903512180,4345,4345,4345,4345,0
20241211,162600,16903512180,4345,4345,4345,4345,0
20241211,162500,16903512180,4345,4345,4345,4345,0
20241211,162400,16903512180,4345,4345,4345,4345,0
20241211,162300,16903512180,4345,4345,4345,4345,0
20241211,162200,16903512180,4345,4345,4345,4345,0
20241211,162100,16903512180,4345,4345,4345,4345,0
20241211,162000,16903512180,4345,4345,4345,4345,0
20241211,161900,16903512180,4345,4345,4345,4345,0
20241211,161800,16903512180,4345,4345,4345,4345,0
20241211,161700,16903512180,4345,4345,4345,4345,0
20241211,161600,16903512180,4345,4345,4345,4345,0
20241211,161500,16903512180,4345,4345,4345,4345,0
20241211,161400,16903512180,4345,4345,4345,4345,0
20241211,161300,16903512180,4345,4345,4345,4345,0
20241211,161200,16903512180,4345,4345,4345,4345,0
20241211,161100,16903512180,4345,4345,4345,4345,0
20241211,161000,16903512180,4345,4345,4345,4345,0
20241211,160900,16903512180,4345,4345,4345,4345,0
20241211,160800,16903512180,4345,4345,4345,4345,0
20241211,160700,16903512180,4345,4345,4345,4345,0
20241211,160600,16903512180,4345,4345,4345,4345,0
20241211,160500,16903512180,4345,4345,4345,4345,55548
20241211,160400,16903512180,4345,4345,4345,4345,0
20241211,160300,16903512180,4345,4345,4345,4345,0
20241211,160200,16903512180,4345,4345,4345,4345,0
20241211,160100,16903512180,4345,4345,4345,4345,0
20241211,160000,16903512180,4345,4345,4345,4345,0
20241211,155900,16903512180,4345,4345,4345,4345,0
20241211,155800,16903512180,4345,4345,4345,4345,0
20241211,155700,16903512180,4345,4345,4345,4345,0
20241211,155600,16903512180,4345,4345,4345,4345,0
20241211,155500,16903512180,4345,4345,4345,4345,0
20241211,155400,16903512180,4345,4345,4345,4345,0
20241211,155300,16903512180,4345,4345,4345,4345,0
20241211,155200,16903512180,4345,4345,4345,4345,0
20241211,155100,16903512180,4345,4345,4345,4345,0
20241211,155000,16903512180,4345,4345,4345,4345,0
20241211,154900,16903512180,4345,4345,4345,4345,0
20241211,154800,16903512180,4345,4345,4345,4345,0
20241211,154700,16903512180,4345,4345,4345,4345,0
20241211,154600,16903512180,4345,4345,4345,4345,0
20241211,154500,16903512180,4345,4345,4345,4345,0
20241211,154400,16903512180,4345,4345,4345,4345,0
20241211,154300,16903512180,4345,4345,4345,4345,0
20241211,154200,16903512180,4345,4345,4345,4345,0
20241211,154100,16903512180,4345,4345,4345,4345,0
20241211,154000,16903512180,4345,4345,4345,4345,0
20241211,153900,16903512180,4345,4345,4345,4345,0
20241211,153800,16903512180,4345,4345,4345,4345,0
20241211,153700,16903512180,4345,4345,4345,4345,0
20241211,153600,16903512180,4345,4345,4345,4345,0
20241211,153500,16903512180,4345,4345,4345,4345,55548
20241211,153400,16903512180,4345,4345,4345,4345,0
20241211,153300,16903512180,4345,4345,4345,4345,0
20241211,153200,16903512180,4345,4345,4345,4345,0
20241211,153100,16903512180,4345,4345,4345,4345,0
20241211,153000,16903512180,4345,4345,4345,4345,55548
20241211,152900,16662156120,4360,4360,4360,4360,0
20241211,152800,16662156120,4360,4360,4360,4360,0
20241211,152700,16662156120,4360,4360,4360,4360,0
20241211,152600,16662156120,4360,4360,4360,4360,0
20241211,152500,16662156120,4360,4360,4360,4360,0
20241211,152400,16662156120,4360,4360,4360,4360,0
20241211,152300,16662156120,4360,4360,4360,4360,0
20241211,152200,16662156120,4360,4360,4360,4360,0
20241211,152100,16662156120,4360,4360,4360,4360,0
20241211,152000,16662156120,4360,4360,4360,4360,0
20241211,151900,16662156120,4360,4330,4360,4330,21011
20241211,151800,16570790840,4330,4325,4340,4320,6378
20241211,151700,16543190325,4320,4315,4320,4315,10734
20241211,151600,16496842715,4315,4305,4315,4305,14164
20241211,151500,16435834895,4310,4310,4310,4300,6511
20241211,151400,16407806095,4310,4310,4315,4305,4161
20241211,151300,16389880760,4310,4300,4310,4290,9234
20241211,151200,16350171760,4300,4280,4300,4280,10375
20241211,151100,16305609890,4280,4275,4280,4275,1117
20241211,151000,16300831220,4270,4270,4275,4270,1736
20241211,150900,16293414110,4270,4265,4275,4265,1616
20241211,150800,16286506955,4270,4280,4280,4265,4900
20241211,150700,16265572400,4285,4265,4285,4250,7180
20241211,150600,16234926015,4265,4240,4280,4240,12533
20241211,150500,16181622675,4245,4260,4260,4240,46171
20241211,150400,15985384035,4260,4270,4270,4255,8855
20241211,150300,15947672325,4270,4275,4280,4260,16475
20241211,150200,15877392135,4280,4295,4295,4280,9972
20241211,150100,15834680775,4290,4295,4295,4285,11252
20241211,150000,15786407420,4295,4300,4300,4295,3869
20241211,145900,15769781250,4305,4295,4305,4295,5099
20241211,145800,15747864050,4295,4300,4310,4295,3385
20241211,145700,15733309175,4310,4310,4315,4290,14826
20241211,145600,15669557015,4315,4315,4315,4305,14818
20241211,145500,15605705400,4315,4320,4320,4315,3615
20241211,145400,15590106270,4325,4315,4325,4315,4447
20241211,145300,15570907980,4320,4315,4320,4315,1711
20241211,145200,15563522255,4320,4325,4325,4315,478
20241211,145100,15561458235,4320,4330,4330,4315,893
20241211,145000,15557602420,4330,4335,4340,4330,2533
20241211,144900,15546621595,4335,4330,4335,4310,3472
20241211,144800,15531639730,4330,4320,4330,4315,1259
20241211,144700,15526197005,4315,4325,4330,4315,1417
20241211,144600,15520067615,4325,4325,4330,4300,11949
20241211,144500,15468522210,4325,4330,4330,4320,676
20241211,144400,15465599360,4330,4325,4330,4320,2707
20241211,144300,15453900735,4325,4310,4325,4295,5992
20241211,144200,15428115385,4310,4310,4330,4300,4321
20241211,144100,15409500225,4310,4305,4310,4300,1282
20241211,144000,15403980735,4305,4305,4310,4305,1075
20241211,143900,15399352855,4300,4300,4310,4300,2033
20241211,143800,15390606290,4300,4300,4305,4300,6176
20241211,143700,15364047380,4300,4305,4305,4300,5763
20241211,143600,15339261670,4305,4325,4325,4305,13712
20241211,143500,15280140100,4325,4325,4330,4320,3023
20241211,143400,15267073345,4330,4335,4335,4330,1713
20241211,143300,15259653895,4340,4335,4340,4335,1360
20241211,143200,15253757090,4340,4340,4340,4335,784
20241211,143100,15250354620,4335,4340,4345,4335,997
20241211,143000,15246029230,4345,4340,4345,4335,598
20241211,142900,15243433910,4335,4335,4340,4330,939
20241211,142800,15239367375,4320,4325,4335,4320,2626
20241211,142700,15228010090,4320,4320,4330,4320,1971
20241211,142600,15219495240,4320,4325,4325,4320,1330
20241211,142500,15213746850,4320,4325,4330,4320,2180
20241211,142400,15204323930,4320,4330,4330,4320,3285
20241211,142300,15190128605,4325,4340,4340,4325,3637
20241211,142200,15174382940,4340,4335,4340,4330,1540
20241211,142100,15167705040,4335,4335,4340,4335,497
20241211,142000,15165549930,4335,4350,4350,4330,2037
20241211,141900,15156717980,4335,4355,4355,4335,1937
20241211,141800,15148295965,4355,4330,4355,4330,4727
20241211,141700,15127769480,4335,4320,4335,4320,3723
20241211,141600,15111668795,4320,4315,4320,4315,1622
20241211,141500,15104666425,4315,4325,4325,4310,6269
20241211,141400,15077616985,4320,4325,4330,4315,12914
20241211,141300,15021810875,4325,4335,4335,4325,1833
20241211,141200,15013880490,4330,4340,4340,4320,2709
20241211,141100,15002154220,4320,4345,4345,4320,17559
20241211,141000,14926134355,4345,4355,4355,4340,9432
20241211,140900,14885152815,4355,4355,4360,4350,2970
20241211,140800,14872218075,4355,4355,4355,4345,3545
20241211,140700,14856797490,4350,4360,4360,4350,11759
20241211,140600,14805584600,4365,4360,4365,4355,5683
20241211,140500,14780813185,4360,4365,4365,4360,801
20241211,140400,14777319990,4365,4370,4375,4365,6828
20241211,140300,14747489295,4370,4390,4390,4370,8270
20241211,140200,14711291090,4395,4395,4395,4385,1114
20241211,140100,14706399360,4400,4390,4400,4390,3498
20241211,140000,14691036605,4390,4395,4400,4390,1882
20241211,135900,14682759940,4400,4385,4400,4385,1041
20241211,135800,14678187530,4385,4380,4385,4375,4526
20241211,135700,14658353430,4380,4380,4380,4375,646
20241211,135600,14655524080,4380,4370,4380,4370,3852
20241211,135500,14638666515,4370,4375,4375,4370,5606
20241211,135400,14614147775,4375,4380,4380,4375,1012
20241211,135300,14609718775,4375,4380,4380,4375,1915
20241211,135200,14601338895,4380,4380,4380,4380,1439
20241211,135100,14595036075,4380,4385,4385,4380,1990
20241211,135000,14586319565,4385,4380,4390,4380,2327
20241211,134900,14576119470,4380,4385,4385,4380,1074
20241211,134800,14571411955,4385,4385,4385,4380,3181
20241211,134700,14557471960,4390,4400,4400,4390,1658
20241211,134600,14550186775,4400,4375,4400,4375,3282
20241211,134500,14535791535,4380,4380,4380,4375,1286
20241211,134400,14530159915,4380,4390,4390,4380,2860
20241211,134300,14517619305,4385,4400,4400,4385,1658
20241211,134200,14510342755,4385,4390,4390,4385,1002
20241211,134100,14505946465,4390,4405,4405,4390,4145
20241211,134000,14487712395,4400,4405,4405,4400,2626
20241211,133900,14476156835,4405,4410,4410,4405,5526
20241211,133800,14451802665,4410,4405,4410,4400,2043
20241211,133700,14442808480,4405,4400,4405,4400,2621
20241211,133600,14431272750,4400,4375,4405,4375,4052
20241211,133500,14413449345,4405,4390,4405,4375,4367
20241211,133400,14394320170,4390,4400,4400,4390,3418
20241211,133300,14379301585,4405,4395,4405,4395,1028
20241211,133200,14374781070,4400,4400,4405,4400,3258
20241211,133100,14360439365,4400,4405,4410,4400,3742
20241211,133000,14343955805,4410,4400,4410,4400,5132
20241211,132900,14321354785,4395,4405,4405,4395,2289
20241211,132800,14311287900,4400,4405,4410,4400,5521
20241211,132700,14286974480,4405,4405,4410,4400,1732
20241211,132600,14279345040,4405,4405,4410,4405,1606
20241211,132500,14272269100,4400,4400,4405,4400,2895
20241211,132400,14259523895,4400,4390,4405,4390,1033
20241211,132300,14254980120,4405,4400,4405,4390,1863
20241211,132200,14246788250,4400,4395,4400,4395,1421
20241211,132100,14240542670,4395,4390,4395,4385,3961
20241211,132000,14223160990,4395,4395,4395,4390,1090
20241211,131900,14218371925,4390,4400,4400,4390,1088
20241211,131800,14213587225,4400,4390,4410,4390,5666
20241211,131700,14188616625,4390,4400,4410,4385,9503
20241211,131600,14146821920,4400,4405,4410,4395,4048
20241211,131500,14129002560,4410,4410,4415,4405,1345
20241211,131400,14123071180,4410,4420,4420,4405,8090
20241211,131300,14087387955,4420,4415,4420,4410,2959
20241211,131200,14074328210,4415,4410,4415,4395,6160
20241211,131100,14047162620,4410,4410,4415,4405,2980
20241211,131000,14034023115,4415,4410,4420,4400,6884
20241211,130900,14003664805,4410,4380,4410,4380,2828
20241211,130800,13991225250,4385,4395,4395,4380,2951
20241211,130700,13978269790,4395,4370,4400,4365,7738
20241211,130600,13944367215,4365,4365,4370,4365,2812
20241211,130500,13932091540,4365,4370,4370,4365,2252
20241211,130400,13922253105,4375,4365,4380,4360,1571
20241211,130300,13915390875,4365,4355,4365,4355,1325
20241211,130200,13909619100,4355,4360,4360,4355,2247
20241211,130100,13899828150,4360,4360,4360,4355,2485
20241211,130000,13888997345,4360,4360,4360,4355,1666
20241211,125900,13881734090,4360,4355,4360,4355,1098
20241211,125800,13876946925,4355,4365,4365,4355,1818
20241211,125700,13869024265,4365,4370,4370,4360,4297
20241211,125600,13850269495,4375,4380,4380,4375,1066
20241211,125500,13845603960,4380,4385,4385,4380,2630
20241211,125400,13834083155,4385,4355,4385,4355,1874
20241211,125300,13825877355,4350,4350,4355,4350,603
20241211,125200,13823252660,4355,4350,4355,4345,3133
20241211,125100,13809619995,4350,4340,4355,4340,754
20241211,125000,13806343695,4340,4340,4345,4340,1786
20241211,124900,13798588605,4345,4340,4345,4335,1881
20241211,124800,13790422735,4340,4350,4350,4340,4514
20241211,124700,13770818620,4350,4360,4360,4345,1841
20241211,124600,13762808530,4360,4375,4375,4360,1054
20241211,124500,13758204670,4375,4375,4375,4370,274
20241211,124400,13757005925,4375,4375,4375,4365,3034
20241211,124300,13743737230,4375,4390,4390,4375,488
20241211,124200,13741599745,4390,4365,4390,4365,2648
20241211,124100,13730006800,4360,4360,4360,4355,491
20241211,124000,13727866060,4355,4350,4365,4340,6661
20241211,123900,13698876275,4350,4340,4350,4340,558
20241211,123800,13696451445,4340,4345,4345,4340,1939
20241211,123700,13688027010,4345,4345,4350,4340,541
20241211,123600,13685677015,4340,4340,4350,4340,1592
20241211,123500,13678766825,4345,4345,4345,4340,2481
20241211,123400,13667986930,4345,4355,4355,4345,1085
20241211,123300,13663267435,4355,4355,4365,4350,334
20241211,123200,13661811500,4355,4355,4365,4350,346
20241211,123100,13660304760,4355,4355,4360,4350,1750
20241211,123000,13652681995,4355,4345,4355,4335,1729
20241211,122900,13645176745,4335,4360,4360,4335,10755
20241211,122800,13598412030,4360,4365,4365,4360,3254
20241211,122700,13584223585,4360,4365,4370,4360,5403
20241211,122600,13560649150,4360,4370,4370,4360,7061
20241211,122500,13529820275,4370,4380,4380,4370,905
20241211,122400,13525862175,4365,4365,4380,4365,2791
20241211,122300,13513662420,4365,4370,4375,4365,1459
20241211,122200,13507291245,4370,4375,4375,4370,2572
20241211,122100,13496044710,4375,4370,4385,4370,3107
20241211,122000,13482441615,4375,4365,4375,4365,3781
20241211,121900,13465926260,4365,4365,4370,4360,1650
20241211,121800,13458724890,4365,4365,4375,4360,1525
20241211,121700,13452066690,4360,4365,4380,4355,10234
20241211,121600,13407401315,4365,4370,4385,4360,4961
20241211,121500,13385712635,4370,4355,4370,4355,3095
20241211,121400,13372217710,4360,4365,4365,4355,3521
20241211,121300,13356878520,4360,4365,4365,4355,5115
20241211,121200,13334570565,4365,4375,4385,4365,4006
20241211,121100,13317033445,4380,4385,4385,4375,2097
20241211,121000,13307848545,4385,4390,4390,4380,1961
20241211,120900,13299250545,4390,4380,4395,4375,15645
20241211,120800,13230723840,4375,4390,4390,4370,11138
20241211,120700,13181949980,4390,4405,4410,4390,16772
20241211,120600,13108148785,4410,4420,4420,4405,16181
20241211,120500,13036748435,4415,4430,4430,4410,14142
20241211,120400,12974285935,4430,4430,4440,4410,32372
20241211,120300,12830862095,4430,4400,4430,4395,19787
20241211,120200,12743604695,4400,4380,4400,4380,10878
20241211,120100,12695849855,4380,4370,4380,4370,3631
20241211,120000,12679971015,4370,4350,4370,4350,5988
20241211,115900,12653854675,4355,4355,4360,4355,947
20241211,115800,12649730175,4350,4360,4360,4345,3819
20241211,115700,12633116290,4350,4380,4380,4350,15823
20241211,115600,12563973665,4380,4380,4385,4365,10122
20241211,115500,12519684770,4380,4350,4380,4350,11654
20241211,115400,12468802500,4345,4330,4345,4330,5841
20241211,115300,12443462855,4335,4325,4335,4325,4759
20241211,115200,12422844095,4330,4330,4330,4320,2601
20241211,115100,12411593625,4330,4330,4335,4325,5066
20241211,115000,12389657185,4325,4325,4330,4320,5413
20241211,114900,12366233400,4330,4315,4335,4310,12775
20241211,114800,12310973540,4310,4295,4310,4295,2201
20241211,114700,12301498735,4290,4295,4295,4285,1528
20241211,114600,12294943655,4300,4305,4305,4290,2673
20241211,114500,12283461100,4300,4305,4305,4300,5527
20241211,114400,12259677270,4305,4300,4305,4295,615
20241211,114300,12257032525,4300,4305,4305,4295,13517
20241211,114200,12198909160,4300,4295,4305,4295,3006
20241211,114100,12185984535,4300,4290,4300,4290,758
20241211,114000,12182729965,4280,4290,4290,4280,9235
20241211,113900,12143139000,4290,4290,4290,4285,2590
20241211,113800,12132032345,4295,4290,4305,4285,5104
20241211,113700,12110113595,4290,4310,4310,4290,3461
20241211,113600,12095229040,4305,4320,4320,4305,6929
20241211,113500,12065320310,4320,4305,4320,4300,4505
20241211,113400,12045928105,4310,4295,4320,4295,25666
20241211,113300,11935412840,4295,4285,4295,4280,4071
20241211,113200,11917947595,4285,4265,4285,4260,6192
20241211,113100,11891515415,4265,4265,4270,4260,5748
20241211,113000,11867007930,4260,4265,4265,4260,3612
20241211,112900,11851616360,4265,4270,4270,4260,1997
20241211,112800,11843099410,4270,4280,4280,4255,4416
20241211,112700,11824284815,4270,4285,4285,4265,3776
20241211,112600,11808137740,4285,4290,4290,4280,2383
20241211,112500,11797928660,4285,4295,4295,4285,2621
20241211,112400,11786692535,4295,4285,4300,4280,2354
20241211,112300,11776585400,4285,4295,4300,4285,6263
20241211,112200,11749721650,4290,4295,4300,4290,5129
20241211,112100,11727709940,4300,4295,4300,4290,1642
20241211,112000,11720658515,4295,4300,4300,4290,3621
20241211,111900,11705114935,4300,4310,4310,4295,1241
20241211,111800,11699776485,4310,4295,4320,4295,8091
20241211,111700,11664899875,4290,4295,4305,4290,3855
20241211,111600,11648338075,4295,4300,4310,4290,8898
20241211,111500,11610108345,4300,4280,4300,4280,4847
20241211,111400,11589296955,4280,4255,4295,4250,14422
20241211,111300,11527637150,4255,4255,4260,4250,34475
20241211,111200,11380945700,4250,4230,4250,4230,4892
20241211,111100,11360215475,4225,4230,4230,4225,4513
20241211,111000,11341140950,4245,4245,4245,4225,10576
20241211,110900,11296355790,4245,4250,4250,4235,11053
20241211,110800,11249439875,4250,4255,4255,4230,14812
20241211,110700,11186631365,4245,4245,4250,4245,2037
20241211,110600,11177981345,4250,4255,4265,4245,5762
20241211,110500,11153492120,4250,4245,4255,4245,5405
20241211,110400,11130529745,4245,4270,4270,4240,16884
20241211,110300,11058785335,4270,4265,4275,4260,7942
20241211,110200,11024921575,4270,4280,4290,4270,3429
20241211,110100,11010264725,4280,4285,4290,4270,8607
20241211,110000,10973466570,4285,4300,4305,4285,7482
20241211,105900,10941367940,4310,4295,4310,4295,2936
20241211,105800,10928749035,4295,4285,4295,4280,6863
20241211,105700,10899334070,4280,4285,4285,4270,2974
20241211,105600,10886601610,4285,4270,4300,4265,15315
20241211,105500,10820876955,4270,4245,4270,4240,6442
20241211,105400,10793444430,4240,4230,4240,4230,8373
20241211,105300,10758004485,4230,4245,4250,4230,15429
20241211,105200,10692595505,4245,4250,4250,4245,10588
20241211,105100,10647621660,4250,4265,4265,4240,5966
20241211,105000,10622264965,4270,4310,4315,4250,50508
20241211,104900,10405828875,4315,4320,4325,4310,11128
20241211,104800,10357766300,4320,4320,4320,4315,3358
20241211,104700,10343272575,4315,4325,4330,4315,4938
20241211,104600,10321943165,4325,4335,4340,4325,3931
20241211,104500,10304917295,4340,4355,4360,4335,6608
20241211,104400,10276192540,4335,4345,4355,4330,5475
20241211,104300,10252429265,4345,4360,4360,4340,2575
20241211,104200,10241237025,4360,4350,4360,4350,3383
20241211,104100,10226493455,4350,4355,4355,4345,5331
20241211,104000,10203314760,4355,4350,4365,4350,1113
20241211,103900,10198465385,4350,4345,4360,4345,623
20241211,103800,10195756135,4345,4350,4350,4340,731
20241211,103700,10192579380,4345,4330,4370,4330,4708
20241211,103600,10172129275,4335,4330,4340,4330,4856
20241211,103500,10151068170,4330,4340,4350,4330,3138
20241211,103400,10137451085,4345,4320,4350,4315,8444
20241211,103300,10100940605,4320,4365,4365,4315,22332
20241211,103200,10004281845,4350,4360,4365,4350,6236
20241211,103100,9977126650,4360,4370,4370,4360,2486
20241211,103000,9966279760,4365,4385,4385,4365,6662
20241211,102900,9937161755,4385,4400,4410,4380,4403
20241211,102800,9917846225,4400,4395,4415,4370,5571
20241211,102700,9893404810,4375,4400,4415,4375,7622
20241211,102600,9859992385,4400,4420,4430,4400,8102
20241211,102500,9824169635,4420,4390,4425,4385,11716
20241211,102400,9772501570,4390,4395,4405,4390,12475
20241211,102300,9717612570,4395,4345,4395,4345,16795
20241211,102200,9644496485,4345,4340,4345,4335,3404
20241211,102100,9629726810,4340,4340,4350,4335,12904
20241211,102000,9573714145,4345,4350,4350,4340,5638
20241211,101900,9549213450,4350,4355,4355,4345,10991
20241211,101800,9501412135,4355,4345,4355,4340,4862
20241211,101700,9480287470,4355,4355,4360,4350,4922
20241211,101600,9458857605,4355,4360,4360,4350,3597
20241211,101500,9443195885,4355,4365,4365,4350,7190
20241211,101400,9411878095,4365,4370,4370,4365,3772
20241211,101300,9395407745,4365,4380,4380,4365,3880
20241211,101200,9378457180,4375,4385,4385,4370,3306
20241211,101100,9364000950,4375,4375,4380,4370,3583
20241211,101000,9348322535,4380,4375,4380,4375,1903
20241211,100900,9339995790,4380,4395,4395,4375,12636
20241211,100800,9284557525,4395,4395,4395,4390,4576
20241211,100700,9264451065,4400,4400,4405,4395,3216
20241211,100600,9250297990,4405,4400,4410,4390,4320
20241211,100500,9231288840,4405,4400,4415,4390,3236
20241211,100400,9217035195,4400,4415,4420,4400,7004
20241211,100300,9186133395,4410,4395,4420,4395,5481
20241211,100200,9161968385,4400,4390,4405,4390,3642
20241211,100100,9145946795,4390,4385,4390,4370,8194
20241211,100000,9110027970,4380,4360,4380,4360,9641
20241211,095900,9067941060,4360,4390,4390,4360,17585
20241211,095800,8991025445,4390,4410,4415,4385,15401
20241211,095700,8923272745,4410,4415,4420,4410,5220
20241211,095600,8900230325,4415,4420,4420,4415,3581
20241211,095500,8884405810,4420,4420,4430,4420,11200
20241211,095400,8834857790,4420,4430,4430,4415,7373
20241211,095300,8802253550,4430,4425,4430,4420,6386
20241211,095200,8773992900,4425,4415,4425,4410,9933
20241211,095100,8730146040,4415,4395,4415,4390,8531
20241211,095000,8692607785,4395,4395,4395,4390,8827
20241211,094900,8653824705,4390,4395,4400,4390,4221
20241211,094800,8635286320,4395,4430,4430,4395,11288
20241211,094700,8585505245,4430,4450,4455,4425,14268
20241211,094600,8522194465,4450,4440,4470,4435,36992
20241211,094500,8357479825,4440,4360,4440,4360,22223
20241211,094400,8259556960,4360,4340,4360,4340,5748
20241211,094300,8234569980,4340,4340,4345,4330,6661
20241211,094200,8205676900,4340,4340,4345,4335,4068
20241211,094100,8188027630,4340,4335,4345,4330,10641
20241211,094000,8141841750,4335,4365,4365,4335,18303
20241211,093900,8062205765,4360,4365,4375,4360,5137
20241211,093800,8039785355,4365,4375,4375,4360,7758
20241211,093700,8005941655,4375,4365,4375,4355,5188
20241211,093600,7983306080,4365,4370,4375,4350,9574
20241211,093500,7941545750,4370,4400,4415,4360,36171
20241211,093400,7782529015,4395,4345,4410,4340,27675
20241211,093300,7661564015,4345,4330,4345,4320,15725
20241211,093200,7593350180,4335,4240,4355,4240,31688
20241211,093100,7457445655,4240,4250,4250,4220,45815
20241211,093000,7263556110,4245,4275,4280,4240,59582
20241211,092900,7009960895,4275,4310,4310,4270,43854
20241211,092800,6821958365,4310,4340,4345,4310,25075
20241211,092700,6713543030,4340,4355,4355,4315,50850
20241211,092600,6492968110,4360,4390,4395,4350,35228
20241211,092500,6338826510,4390,4435,4450,4390,40258
20241211,092400,6161466900,4445,4475,4475,4430,19746
20241211,092300,6073426905,4475,4455,4480,4435,17958
20241211,092200,5993426370,4455,4440,4460,4430,18532
20241211,092100,5911049165,4430,4465,4470,4420,32016
20241211,092000,5768799340,4465,4450,4465,4420,25599
20241211,091900,5654888495,4450,4435,4455,4405,46899
20241211,091800,5447065815,4430,4370,4430,4360,68140
20241211,091700,5148102785,4380,4335,4380,4330,153904
20241211,091600,4479307715,4375,4375,4375,4375,0
20241211,091500,4479307715,4375,4500,4510,4375,67767
20241211,091400,4177586115,4500,4550,4550,4495,47198
20241211,091300,3964356495,4555,4585,4600,4545,39347
20241211,091200,3784501595,4585,4655,4660,4585,53240
20241211,091100,3538225240,4655,4675,4680,4655,28864
20241211,091000,3403503075,4680,4675,4700,4675,14705
20241211,090900,3334566265,4700,4670,4715,4660,25824
20241211,090800,3213621885,4665,4695,4700,4665,47360
20241211,090700,2991735040,4690,4605,4695,4605,61620
20241211,090600,2704679275,4610,4565,4615,4560,30507
20241211,090500,2564726915,4565,4570,4575,4550,73623
20241211,090400,2229015425,4565,4615,4620,4560,94952
20241211,090300,1793346605,4615,4735,4735,4600,99094
20241211,090200,1333816740,4720,4860,4870,4720,85707
20241211,090100,921647270,4860,4875,4880,4830,51285
20241211,090000,673360940,4870,4860,4950,4850,128534