stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193000,68788691155,4580,4580,4580,4580,87301
20241212,192900,68788691155,4580,4580,4580,4580,0
20241212,192800,68788691155,4580,4580,4580,4580,0
20241212,192700,68788691155,4580,4580,4580,4580,0
20241212,192600,68788691155,4580,4580,4580,4580,0
20241212,192500,68788691155,4580,4580,4580,4580,0
20241212,192400,68788691155,4580,4580,4580,4580,0
20241212,192300,68788691155,4580,4580,4580,4580,0
20241212,192200,68788691155,4580,4580,4580,4580,0
20241212,192100,68788691155,4580,4580,4580,4580,0
20241212,192000,68788691155,4580,4580,4580,4580,0
20241212,191900,68788691155,4580,4580,4580,4580,0
20241212,191800,68788691155,4580,4580,4580,4580,0
20241212,191700,68788691155,4580,4580,4580,4580,0
20241212,191600,68788691155,4580,4580,4580,4580,0
20241212,191500,68788691155,4580,4580,4580,4580,0
20241212,191400,68788691155,4580,4580,4580,4580,0
20241212,191300,68788691155,4580,4580,4580,4580,0
20241212,191200,68788691155,4580,4580,4580,4580,0
20241212,191100,68788691155,4580,4580,4580,4580,0
20241212,191000,68788691155,4580,4580,4580,4580,0
20241212,190900,68788691155,4580,4580,4580,4580,0
20241212,190800,68788691155,4580,4580,4580,4580,0
20241212,190700,68788691155,4580,4580,4580,4580,0
20241212,190600,68788691155,4580,4580,4580,4580,0
20241212,190500,68788691155,4580,4580,4580,4580,0
20241212,190400,68788691155,4580,4580,4580,4580,0
20241212,190300,68788691155,4580,4580,4580,4580,0
20241212,190200,68788691155,4580,4580,4580,4580,0
20241212,190100,68788691155,4580,4580,4580,4580,0
20241212,190000,68788691155,4580,4580,4580,4580,87301
20241212,185900,68788691155,4580,4580,4580,4580,0
20241212,185800,68788691155,4580,4580,4580,4580,0
20241212,185700,68788691155,4580,4580,4580,4580,0
20241212,185600,68788691155,4580,4580,4580,4580,0
20241212,185500,68788691155,4580,4580,4580,4580,0
20241212,185400,68788691155,4580,4580,4580,4580,0
20241212,185300,68788691155,4580,4580,4580,4580,0
20241212,185200,68788691155,4580,4580,4580,4580,0
20241212,185100,68788691155,4580,4580,4580,4580,0
20241212,185000,68788691155,4580,4580,4580,4580,0
20241212,184900,68788691155,4580,4580,4580,4580,0
20241212,184800,68788691155,4580,4580,4580,4580,0
20241212,184700,68788691155,4580,4580,4580,4580,0
20241212,184600,68788691155,4580,4580,4580,4580,0
20241212,184500,68788691155,4580,4580,4580,4580,0
20241212,184400,68788691155,4580,4580,4580,4580,0
20241212,184300,68788691155,4580,4580,4580,4580,0
20241212,184200,68788691155,4580,4580,4580,4580,0
20241212,184100,68788691155,4580,4580,4580,4580,0
20241212,184000,68788691155,4580,4580,4580,4580,0
20241212,183900,68788691155,4580,4580,4580,4580,0
20241212,183800,68788691155,4580,4580,4580,4580,0
20241212,183700,68788691155,4580,4580,4580,4580,0
20241212,183600,68788691155,4580,4580,4580,4580,0
20241212,183500,68788691155,4580,4580,4580,4580,0
20241212,183400,68788691155,4580,4580,4580,4580,0
20241212,183300,68788691155,4580,4580,4580,4580,0
20241212,183200,68788691155,4580,4580,4580,4580,0
20241212,183100,68788691155,4580,4580,4580,4580,0
20241212,183000,68788691155,4580,4580,4580,4580,87301
20241212,182900,68788691155,4580,4580,4580,4580,0
20241212,182800,68788691155,4580,4580,4580,4580,0
20241212,182700,68788691155,4580,4580,4580,4580,0
20241212,182600,68788691155,4580,4580,4580,4580,0
20241212,182500,68788691155,4580,4580,4580,4580,0
20241212,182400,68788691155,4580,4580,4580,4580,0
20241212,182300,68788691155,4580,4580,4580,4580,0
20241212,182200,68788691155,4580,4580,4580,4580,0
20241212,182100,68788691155,4580,4580,4580,4580,0
20241212,182000,68788691155,4580,4580,4580,4580,0
20241212,181900,68788691155,4580,4580,4580,4580,0
20241212,181800,68788691155,4580,4580,4580,4580,0
20241212,181700,68788691155,4580,4580,4580,4580,0
20241212,181600,68788691155,4580,4580,4580,4580,0
20241212,181500,68788691155,4580,4580,4580,4580,0
20241212,181400,68788691155,4580,4580,4580,4580,0
20241212,181300,68788691155,4580,4580,4580,4580,0
20241212,181200,68788691155,4580,4580,4580,4580,0
20241212,181100,68788691155,4580,4580,4580,4580,0
20241212,181000,68788691155,4580,4580,4580,4580,0
20241212,180900,68788691155,4580,4580,4580,4580,0
20241212,180800,68788691155,4580,4580,4580,4580,0
20241212,180700,68788691155,4580,4580,4580,4580,0
20241212,180600,68788691155,4580,4580,4580,4580,0
20241212,180500,68788691155,4580,4580,4580,4580,0
20241212,180400,68788691155,4580,4580,4580,4580,0
20241212,180300,68788691155,4580,4580,4580,4580,0
20241212,180200,68788691155,4580,4580,4580,4580,0
20241212,180100,68788691155,4580,4580,4580,4580,0
20241212,180000,68788691155,4580,4580,4580,4580,87301
20241212,175900,68788691155,4580,4580,4580,4580,0
20241212,175800,68788691155,4580,4580,4580,4580,0
20241212,175700,68788691155,4580,4580,4580,4580,0
20241212,175600,68788691155,4580,4580,4580,4580,0
20241212,175500,68788691155,4580,4580,4580,4580,0
20241212,175400,68788691155,4580,4580,4580,4580,0
20241212,175300,68788691155,4580,4580,4580,4580,0
20241212,175200,68788691155,4580,4580,4580,4580,0
20241212,175100,68788691155,4580,4580,4580,4580,0
20241212,175000,68788691155,4580,4580,4580,4580,0
20241212,174900,68788691155,4580,4580,4580,4580,0
20241212,174800,68788691155,4580,4580,4580,4580,0
20241212,174700,68788691155,4580,4580,4580,4580,0
20241212,174600,68788691155,4580,4580,4580,4580,0
20241212,174500,68788691155,4580,4580,4580,4580,0
20241212,174400,68788691155,4580,4580,4580,4580,0
20241212,174300,68788691155,4580,4580,4580,4580,0
20241212,174200,68788691155,4580,4580,4580,4580,0
20241212,174100,68788691155,4580,4580,4580,4580,0
20241212,174000,68788691155,4580,4580,4580,4580,0
20241212,173900,68788691155,4580,4580,4580,4580,0
20241212,173800,68788691155,4580,4580,4580,4580,0
20241212,173700,68788691155,4580,4580,4580,4580,0
20241212,173600,68788691155,4580,4580,4580,4580,0
20241212,173500,68788691155,4580,4580,4580,4580,0
20241212,173400,68788691155,4580,4580,4580,4580,0
20241212,173300,68788691155,4580,4580,4580,4580,0
20241212,173200,68788691155,4580,4580,4580,4580,0
20241212,173100,68788691155,4580,4580,4580,4580,0
20241212,173000,68788691155,4580,4580,4580,4580,87301
20241212,172900,68788691155,4580,4580,4580,4580,0
20241212,172800,68788691155,4580,4580,4580,4580,0
20241212,172700,68788691155,4580,4580,4580,4580,0
20241212,172600,68788691155,4580,4580,4580,4580,0
20241212,172500,68788691155,4580,4580,4580,4580,0
20241212,172400,68788691155,4580,4580,4580,4580,0
20241212,172300,68788691155,4580,4580,4580,4580,0
20241212,172200,68788691155,4580,4580,4580,4580,0
20241212,172100,68788691155,4580,4580,4580,4580,0
20241212,172000,68788691155,4580,4580,4580,4580,0
20241212,171900,68788691155,4580,4580,4580,4580,0
20241212,171800,68788691155,4580,4580,4580,4580,0
20241212,171700,68788691155,4580,4580,4580,4580,0
20241212,171600,68788691155,4580,4580,4580,4580,0
20241212,171500,68788691155,4580,4580,4580,4580,0
20241212,171400,68788691155,4580,4580,4580,4580,0
20241212,171300,68788691155,4580,4580,4580,4580,0
20241212,171200,68788691155,4580,4580,4580,4580,0
20241212,171100,68788691155,4580,4580,4580,4580,0
20241212,171000,68788691155,4580,4580,4580,4580,0
20241212,170900,68788691155,4580,4580,4580,4580,0
20241212,170800,68788691155,4580,4580,4580,4580,0
20241212,170700,68788691155,4580,4580,4580,4580,0
20241212,170600,68788691155,4580,4580,4580,4580,0
20241212,170500,68788691155,4580,4580,4580,4580,0
20241212,170400,68788691155,4580,4580,4580,4580,0
20241212,170300,68788691155,4580,4580,4580,4580,0
20241212,170200,68788691155,4580,4580,4580,4580,0
20241212,170100,68788691155,4580,4580,4580,4580,0
20241212,170000,68788691155,4580,4580,4580,4580,87301
20241212,165900,68788691155,4580,4580,4580,4580,0
20241212,165800,68788691155,4580,4580,4580,4580,0
20241212,165700,68788691155,4580,4580,4580,4580,0
20241212,165600,68788691155,4580,4580,4580,4580,0
20241212,165500,68788691155,4580,4580,4580,4580,0
20241212,165400,68788691155,4580,4580,4580,4580,0
20241212,165300,68788691155,4580,4580,4580,4580,0
20241212,165200,68788691155,4580,4580,4580,4580,0
20241212,165100,68788691155,4580,4580,4580,4580,0
20241212,165000,68788691155,4580,4580,4580,4580,0
20241212,164900,68788691155,4580,4580,4580,4580,0
20241212,164800,68788691155,4580,4580,4580,4580,0
20241212,164700,68788691155,4580,4580,4580,4580,0
20241212,164600,68788691155,4580,4580,4580,4580,0
20241212,164500,68788691155,4580,4580,4580,4580,0
20241212,164400,68788691155,4580,4580,4580,4580,0
20241212,164300,68788691155,4580,4580,4580,4580,0
20241212,164200,68788691155,4580,4580,4580,4580,0
20241212,164100,68788691155,4580,4580,4580,4580,0
20241212,164000,68788691155,4580,4580,4580,4580,0
20241212,163900,68788691155,4580,4580,4580,4580,0
20241212,163800,68788691155,4580,4580,4580,4580,0
20241212,163700,68788691155,4580,4580,4580,4580,0
20241212,163600,68788691155,4580,4580,4580,4580,0
20241212,163500,68788691155,4580,4580,4580,4580,0
20241212,163400,68788691155,4580,4580,4580,4580,0
20241212,163300,68788691155,4580,4580,4580,4580,0
20241212,163200,68788691155,4580,4580,4580,4580,0
20241212,163100,68788691155,4580,4580,4580,4580,0
20241212,163000,68788691155,4580,4580,4580,4580,87301
20241212,162900,68788691155,4580,4580,4580,4580,0
20241212,162800,68788691155,4580,4580,4580,4580,0
20241212,162700,68788691155,4580,4580,4580,4580,0
20241212,162600,68788691155,4580,4580,4580,4580,0
20241212,162500,68788691155,4580,4580,4580,4580,0
20241212,162400,68788691155,4580,4580,4580,4580,0
20241212,162300,68788691155,4580,4580,4580,4580,0
20241212,162200,68788691155,4580,4580,4580,4580,0
20241212,162100,68788691155,4580,4580,4580,4580,0
20241212,162000,68788691155,4580,4580,4580,4580,0
20241212,161900,68788691155,4580,4580,4580,4580,0
20241212,161800,68788691155,4580,4580,4580,4580,0
20241212,161700,68788691155,4580,4580,4580,4580,0
20241212,161600,68788691155,4580,4580,4580,4580,0
20241212,161500,68788691155,4580,4580,4580,4580,0
20241212,161400,68788691155,4580,4580,4580,4580,0
20241212,161300,68788691155,4580,4580,4580,4580,0
20241212,161200,68788691155,4580,4580,4580,4580,0
20241212,161100,68788691155,4580,4580,4580,4580,0
20241212,161000,68788691155,4580,4580,4580,4580,0
20241212,160900,68788691155,4580,4580,4580,4580,0
20241212,160800,68788691155,4580,4580,4580,4580,0
20241212,160700,68788691155,4580,4580,4580,4580,0
20241212,160600,68788691155,4580,4580,4580,4580,0
20241212,160500,68788691155,4580,4580,4580,4580,0
20241212,160400,68788691155,4580,4580,4580,4580,0
20241212,160300,68788691155,4580,4580,4580,4580,0
20241212,160200,68788691155,4580,4580,4580,4580,0
20241212,160100,68788691155,4580,4580,4580,4580,0
20241212,160000,68788691155,4580,4580,4580,4580,87301
20241212,155900,68788691155,4580,4580,4580,4580,0
20241212,155800,68788691155,4580,4580,4580,4580,0
20241212,155700,68788691155,4580,4580,4580,4580,0
20241212,155600,68788691155,4580,4580,4580,4580,0
20241212,155500,68788691155,4580,4580,4580,4580,0
20241212,155400,68788691155,4580,4580,4580,4580,0
20241212,155300,68788691155,4580,4580,4580,4580,0
20241212,155200,68788691155,4580,4580,4580,4580,0
20241212,155100,68788691155,4580,4580,4580,4580,0
20241212,155000,68788691155,4580,4580,4580,4580,0
20241212,154900,68788691155,4580,4580,4580,4580,0
20241212,154800,68788691155,4580,4580,4580,4580,0
20241212,154700,68788691155,4580,4580,4580,4580,0
20241212,154600,68788691155,4580,4580,4580,4580,0
20241212,154500,68788691155,4580,4580,4580,4580,0
20241212,154400,68788691155,4580,4580,4580,4580,0
20241212,154300,68788691155,4580,4580,4580,4580,0
20241212,154200,68788691155,4580,4580,4580,4580,0
20241212,154100,68788691155,4580,4580,4580,4580,0
20241212,154000,68788691155,4580,4580,4580,4580,0
20241212,153900,68788691155,4580,4580,4580,4580,0
20241212,153800,68788691155,4580,4580,4580,4580,0
20241212,153700,68788691155,4580,4580,4580,4580,0
20241212,153600,68788691155,4580,4580,4580,4580,0
20241212,153500,68788691155,4580,4580,4580,4580,0
20241212,153400,68788691155,4580,4580,4580,4580,0
20241212,153300,68788691155,4580,4580,4580,4580,0
20241212,153200,68788691155,4580,4580,4580,4580,0
20241212,153100,68788691155,4580,4580,4580,4580,0
20241212,153000,68788691155,4580,4580,4580,4580,174602
20241212,152900,68388852575,4475,4475,4475,4475,0
20241212,152800,68388852575,4475,4475,4475,4475,0
20241212,152700,68388852575,4475,4475,4475,4475,0
20241212,152600,68388852575,4475,4475,4475,4475,0
20241212,152500,68388852575,4475,4475,4475,4475,0
20241212,152400,68388852575,4475,4475,4475,4475,0
20241212,152300,68388852575,4475,4475,4475,4475,0
20241212,152200,68388852575,4475,4475,4475,4475,0
20241212,152100,68388852575,4475,4475,4475,4475,0
20241212,152000,68388852575,4475,4475,4475,4475,0
20241212,151900,68388852575,4475,4455,4505,4445,28548
20241212,151800,68260841455,4455,4475,4475,4440,18291
20241212,151700,68179352910,4475,4425,4475,4375,27134
20241212,151600,68059289380,4385,4480,4485,4360,59658
20241212,151500,67795846150,4485,4475,4500,4470,7783
20241212,151400,67760920700,4480,4475,4480,4460,17335
20241212,151300,67683468215,4470,4525,4525,4470,20953
20241212,151200,67589089055,4520,4545,4545,4505,9820
20241212,151100,67544714265,4515,4540,4560,4515,18230
20241212,151000,67461825535,4545,4550,4550,4530,13797
20241212,150900,67399201070,4550,4510,4570,4510,38872
20241212,150800,67222167410,4515,4480,4515,4480,23591
20241212,150700,67116315805,4485,4525,4525,4470,41267
20241212,150600,66930731910,4525,4590,4600,4500,69583
20241212,150500,66613166775,4590,4615,4620,4570,99454
20241212,150400,66156382735,4615,4545,4630,4535,132877
20241212,150300,65547077775,4535,4460,4555,4460,75791
20241212,150200,65205928845,4460,4400,4465,4400,44820
20241212,150100,65006661460,4400,4385,4420,4385,50193
20241212,150000,64785681935,4385,4390,4395,4370,26977
20241212,145900,64667542070,4380,4390,4395,4375,27253
20241212,145800,64548012995,4385,4310,4390,4310,30390
20241212,145700,64415612090,4300,4290,4300,4285,2233
20241212,145600,64406021530,4285,4280,4285,4280,655
20241212,145500,64403215860,4280,4295,4300,4280,6209
20241212,145400,64376548520,4295,4305,4310,4295,9752
20241212,145300,64334607970,4305,4290,4310,4285,6225
20241212,145200,64307820715,4285,4275,4290,4270,4767
20241212,145100,64287442120,4275,4275,4285,4270,2161
20241212,145000,64278196920,4270,4300,4300,4270,11560
20241212,144900,64228652740,4295,4290,4300,4290,11542
20241212,144800,64179092150,4290,4280,4290,4275,4647
20241212,144700,64159200190,4280,4270,4280,4265,6326
20241212,144600,64132150860,4270,4265,4270,4260,3183
20241212,144500,64118574935,4265,4250,4265,4245,1856
20241212,144400,64110677645,4260,4255,4270,4240,6048
20241212,144300,64084913610,4260,4255,4260,4250,470
20241212,144200,64082913195,4240,4260,4265,4240,1783
20241212,144100,64075346375,4265,4240,4265,4240,9149
20241212,144000,64036367030,4235,4240,4245,4235,2166
20241212,143900,64027185025,4240,4250,4255,4240,4381
20241212,143800,64008585835,4250,4245,4255,4245,979
20241212,143700,64004425135,4245,4260,4260,4235,5439
20241212,143600,63981343155,4265,4265,4275,4260,8665
20241212,143500,63944363415,4265,4255,4265,4255,6919
20241212,143400,63914879320,4250,4230,4255,4225,2551
20241212,143300,63904059600,4225,4230,4235,4220,1438
20241212,143200,63897980165,4210,4225,4230,4210,3676
20241212,143100,63882451775,4220,4230,4230,4210,2229
20241212,143000,63873045630,4225,4205,4225,4205,2966
20241212,142900,63860524535,4205,4205,4210,4200,1993
20241212,142800,63852146335,4205,4220,4225,4205,4872
20241212,142700,63831609155,4225,4215,4235,4215,4326
20241212,142600,63813350390,4235,4210,4250,4210,5445
20241212,142500,63790305810,4210,4225,4225,4210,5123
20241212,142400,63768683690,4220,4220,4225,4210,11171
20241212,142300,63721580820,4215,4230,4250,4215,20888
20241212,142200,63633127220,4230,4210,4240,4205,12779
20241212,142100,63579184575,4210,4200,4210,4200,6508
20241212,142000,63551840395,4200,4195,4200,4195,7940
20241212,141900,63518502425,4195,4185,4195,4185,2403
20241212,141800,63508431245,4185,4180,4200,4180,5589
20241212,141700,63485039635,4170,4170,4175,4165,4641
20241212,141600,63465687995,4170,4160,4190,4150,5197
20241212,141500,63444025965,4145,4155,4165,4145,9262
20241212,141400,63405583855,4155,4145,4155,4145,7469
20241212,141300,63374597985,4145,4165,4170,4145,15991
20241212,141200,63308204195,4165,4165,4170,4160,7227
20241212,141100,63278102145,4165,4170,4195,4165,5442
20241212,141000,63255406565,4170,4195,4195,4165,7212
20241212,140900,63225306475,4200,4190,4200,4185,10861
20241212,140800,63179748840,4190,4175,4190,4165,8828
20241212,140700,63142890390,4175,4190,4205,4165,9664
20241212,140600,63102444410,4175,4235,4235,4175,16139
20241212,140500,63034672620,4235,4210,4240,4210,2692
20241212,140400,63023298050,4210,4210,4220,4205,3061
20241212,140300,63010414930,4210,4205,4215,4200,2792
20241212,140200,62998668390,4205,4210,4215,4205,22990
20241212,140100,62901840355,4210,4185,4220,4165,34163
20241212,140000,62759001945,4180,4220,4220,4150,45385
20241212,135900,62568614145,4230,4245,4245,4220,8257
20241212,135800,62533666245,4245,4225,4250,4215,10286
20241212,135700,62490181915,4225,4225,4235,4215,9465
20241212,135600,62450226870,4230,4285,4285,4220,28240
20241212,135500,62330247840,4280,4290,4300,4270,13513
20241212,135400,62272306320,4300,4285,4300,4260,16580
20241212,135300,62201365055,4300,4285,4300,4280,1824
20241212,135200,62193539400,4290,4275,4295,4270,3580
20241212,135100,62178203265,4270,4280,4280,4255,13167
20241212,135000,62122000480,4280,4300,4305,4280,2417
20241212,134900,62111636435,4305,4310,4310,4285,2465
20241212,134800,62101043090,4310,4285,4310,4275,5509
20241212,134700,62077406245,4275,4280,4285,4275,8167
20241212,134600,62042475845,4280,4270,4290,4270,4865
20241212,134500,62021652445,4290,4310,4310,4270,21892
20241212,134400,61927524725,4310,4275,4315,4265,12078
20241212,134300,61875725730,4275,4270,4275,4245,46270
20241212,134200,61678837045,4270,4300,4310,4270,13183
20241212,134100,61622293465,4300,4290,4310,4280,13993
20241212,134000,61562199835,4280,4275,4290,4270,28265
20241212,133900,61441307470,4275,4315,4320,4270,32882
20241212,133800,61300093875,4320,4310,4325,4305,15427
20241212,133700,61233558350,4305,4330,4330,4305,20025
20241212,133600,61147226705,4330,4350,4350,4325,12391
20241212,133500,61093510475,4345,4355,4355,4340,2110
20241212,133400,61084345045,4355,4360,4360,4340,8789
20241212,133300,61046140965,4360,4355,4360,4350,3728
20241212,133200,61029907820,4355,4360,4360,4340,12717
20241212,133100,60974655355,4360,4355,4365,4350,7777
20241212,133000,60940778500,4360,4385,4395,4345,15187
20241212,132900,60874498100,4395,4370,4405,4370,28523
20241212,132800,60749213600,4370,4370,4380,4330,61309
20241212,132700,60482854960,4370,4390,4395,4365,17532
20241212,132600,60406117480,4390,4395,4400,4390,3118
20241212,132500,60392417290,4390,4410,4415,4390,22707
20241212,132400,60292531005,4410,4420,4420,4410,3894
20241212,132300,60275337935,4415,4425,4425,4405,13001
20241212,132200,60217948035,4425,4425,4440,4415,4152
20241212,132100,60199585745,4425,4450,4450,4415,22697
20241212,132000,60098940150,4455,4455,4460,4450,864
20241212,131900,60095090200,4460,4460,4460,4455,3452
20241212,131800,60079708310,4460,4465,4465,4460,1481
20241212,131700,60073100125,4465,4450,4465,4450,1155
20241212,131600,60067948735,4450,4445,4450,4445,1944
20241212,131500,60059304655,4450,4445,4450,4445,9304
20241212,131400,60017948370,4445,4445,4450,4440,6865
20241212,131300,59987433500,4450,4450,4455,4450,4721
20241212,131200,59966416780,4450,4450,4455,4450,5823
20241212,131100,59940497995,4455,4460,4460,4455,3946
20241212,131000,59922918410,4455,4455,4460,4450,2418
20241212,130900,59912143765,4455,4470,4470,4455,5580
20241212,130800,59887249340,4475,4470,4475,4460,2010
20241212,130700,59878275750,4470,4460,4475,4455,5890
20241212,130600,59851988220,4455,4435,4455,4425,14679
20241212,130500,59786889820,4435,4465,4465,4435,22857
20241212,130400,59685244395,4465,4485,4490,4460,19865
20241212,130300,59596359135,4490,4500,4500,4485,11498
20241212,130200,59544717240,4505,4505,4510,4500,4577
20241212,130100,59524112985,4505,4505,4510,4500,10374
20241212,130000,59477412790,4505,4510,4515,4505,9995
20241212,125900,59432373850,4510,4515,4515,4510,5881
20241212,125800,59405850095,4510,4510,4510,4505,5123
20241212,125700,59382760915,4515,4515,4520,4510,2212
20241212,125600,59372774260,4520,4520,4520,4515,5518
20241212,125500,59347856405,4520,4525,4530,4520,5983
20241212,125400,59320798295,4530,4530,4535,4525,1896
20241212,125300,59312212205,4530,4535,4535,4525,3609
20241212,125200,59295866815,4535,4525,4535,4525,1459
20241212,125100,59289254810,4540,4535,4545,4505,5075
20241212,125000,59266227645,4535,4510,4535,4500,12148
20241212,124900,59211467435,4520,4540,4540,4510,10824
20241212,124800,59162488710,4540,4550,4550,4530,12935
20241212,124700,59103729690,4550,4560,4560,4550,8185
20241212,124600,59066456800,4560,4560,4565,4560,3189
20241212,124500,59051908000,4560,4570,4570,4560,3857
20241212,124400,59034305400,4570,4560,4570,4555,3513
20241212,124300,59018282600,4560,4585,4585,4560,6853
20241212,124200,58986916225,4580,4580,4590,4575,4133
20241212,124100,58967980360,4580,4560,4580,4560,5804
20241212,124000,58941486500,4565,4570,4580,4550,9346
20241212,123900,58898846300,4570,4590,4595,4555,19560
20241212,123800,58809287940,4595,4600,4605,4590,16909
20241212,123700,58731594355,4595,4610,4615,4595,36854
20241212,123600,58561916110,4620,4580,4625,4570,66415
20241212,123500,58256426445,4585,4560,4590,4560,30594
20241212,123400,58116453660,4560,4535,4560,4535,16780
20241212,123300,58040062665,4540,4520,4540,4520,3006
20241212,123200,58026435705,4510,4505,4535,4505,6208
20241212,123100,57998398005,4505,4495,4505,4490,6456
20241212,123000,57969340470,4500,4495,4500,4485,10553
20241212,122900,57921956790,4495,4505,4510,4495,11457
20241212,122800,57870360675,4505,4510,4510,4505,12316
20241212,122700,57814843385,4510,4515,4515,4510,1252
20241212,122600,57809195655,4515,4510,4520,4510,9873
20241212,122500,57764652355,4515,4520,4525,4515,7400
20241212,122400,57731226645,4520,4550,4560,4520,17384
20241212,122300,57652260800,4550,4565,4565,4550,13937
20241212,122200,57588719515,4565,4535,4565,4530,13174
20241212,122100,57528803815,4535,4540,4540,4525,3651
20241212,122000,57512251750,4535,4540,4540,4520,5648
20241212,121900,57486683020,4535,4540,4540,4525,7964
20241212,121800,57450558125,4525,4515,4540,4510,3465
20241212,121700,57434891520,4520,4540,4540,4515,9609
20241212,121600,57391417195,4540,4520,4545,4510,33950
20241212,121500,57237675055,4520,4500,4520,4495,10131
20241212,121400,57192029205,4495,4470,4495,4470,9684
20241212,121300,57148664210,4475,4455,4475,4455,9107
20241212,121200,57107987490,4455,4440,4460,4435,10580
20241212,121100,57060971310,4440,4485,4495,4435,26115
20241212,121000,56944510295,4465,4510,4510,4450,20537
20241212,120900,56852813570,4505,4485,4520,4470,29730
20241212,120800,56719423080,4490,4510,4510,4490,14646
20241212,120700,56653509335,4510,4510,4550,4510,7694
20241212,120600,56618769055,4505,4545,4555,4500,24095
20241212,120500,56509531835,4545,4510,4555,4500,12367
20241212,120400,56453548415,4510,4510,4525,4500,9003
20241212,120300,56412903675,4515,4535,4535,4450,44831
20241212,120200,56211961690,4535,4590,4590,4530,48090
20241212,120100,55992372545,4580,4585,4590,4570,28609
20241212,120000,55861299415,4585,4575,4590,4570,40583
20241212,115900,55675405975,4575,4555,4580,4550,28224
20241212,115800,55546636475,4555,4560,4600,4555,102458
20241212,115700,55077687305,4560,4515,4565,4510,78940
20241212,115600,54719699580,4515,4445,4520,4445,51505
20241212,115500,54488610620,4440,4405,4440,4405,24781
20241212,115400,54378857475,4410,4435,4460,4410,36906
20241212,115300,54215310410,4445,4430,4455,4420,47563
20241212,115200,54004007245,4425,4425,4425,4390,39876
20241212,115100,53828291575,4425,4455,4455,4380,132439
20241212,115000,53244035330,4450,4485,4495,4450,82192
20241212,114900,52876906395,4485,4520,4520,4480,39710
20241212,114800,52698315665,4520,4560,4560,4515,15260
20241212,114700,52628924680,4555,4520,4575,4515,47206
20241212,114600,52413969835,4520,4505,4540,4505,73112
20241212,114500,52083743570,4505,4570,4580,4505,37906
20241212,114400,51911750570,4570,4555,4575,4540,44719
20241212,114300,51708232235,4555,4610,4610,4500,126056
20241212,114200,51133234645,4605,4645,4645,4605,27484
20241212,114100,51006112270,4645,4650,4650,4630,21083
20241212,114000,50908295500,4650,4615,4650,4605,58111
20241212,113900,50639556575,4610,4650,4650,4605,59224
20241212,113800,50365657660,4650,4685,4690,4645,16870
20241212,113700,50287052725,4690,4700,4710,4685,34708
20241212,113600,50124014075,4700,4650,4700,4640,45028
20241212,113500,49913327210,4650,4645,4660,4625,74229
20241212,113400,49569163655,4640,4685,4695,4640,69512
20241212,113300,49244903075,4685,4755,4755,4675,34525
20241212,113200,49082061435,4755,4760,4770,4750,24634
20241212,113100,48964855765,4760,4730,4760,4725,32479
20241212,113000,48810594775,4725,4715,4740,4700,33194
20241212,112900,48654158140,4715,4735,4750,4715,61075
20241212,112800,48365156920,4735,4690,4740,4675,82986
20241212,112700,47975278570,4690,4760,4765,4680,129223
20241212,112600,47366352980,4755,4790,4800,4755,56202
20241212,112500,47097771810,4790,4825,4830,4785,36018
20241212,112400,46924840830,4815,4820,4830,4815,20161
20241212,112300,46827577285,4815,4795,4840,4795,30483
20241212,112200,46680629560,4795,4800,4800,4790,14994
20241212,112100,46608718240,4800,4790,4805,4770,40236
20241212,112000,46416180290,4795,4800,4810,4775,49490
20241212,111900,46179098685,4800,4800,4835,4800,40756
20241212,111800,45983166755,4800,4850,4855,4800,47876
20241212,111700,45752354815,4850,4855,4865,4830,50849
20241212,111600,45505603245,4855,4805,4870,4805,87237
20241212,111500,45083575040,4800,4830,4845,4755,149927
20241212,111400,44366011625,4825,4885,4895,4825,74377
20241212,111300,44004255440,4885,4895,4915,4825,111045
20241212,111200,43464234175,4890,4930,4970,4875,119723
20241212,111100,42875444280,4930,4895,4955,4890,116707
20241212,111000,42300937875,4890,4955,4970,4865,157353
20241212,110900,41525117660,4960,4905,5000,4900,353013
20241212,110800,39772341315,4900,4865,4910,4860,80427
20241212,110700,39379453010,4880,4900,4915,4810,152911
20241212,110600,38638211400,4915,4825,4980,4805,386632
20241212,110500,36736580700,4835,4785,4875,4785,204589
20241212,110400,35746745940,4785,4770,4830,4750,108516
20241212,110300,35226472865,4760,4710,4850,4710,151442
20241212,110200,34501261465,4725,4670,4740,4670,118809
20241212,110100,33943898565,4670,4795,4800,4645,186940
20241212,110000,33066517055,4795,4790,4840,4790,134199
20241212,105900,32421319330,4790,4725,4795,4725,130862
20241212,105800,31799115895,4725,4860,4865,4710,224892
20241212,105700,30726230120,4855,4825,4880,4825,109557
20241212,105600,30194032095,4825,4895,4905,4825,222052
20241212,105500,29114486255,4895,4930,4970,4830,415480
20241212,105400,27078322320,4935,4800,4950,4800,524669
20241212,105300,24524410015,4800,4730,4800,4660,315370
20241212,105200,23032539485,4725,4560,4760,4550,504288
20241212,105100,20681339315,4565,4475,4600,4465,161579
20241212,105000,19947065505,4475,4595,4615,4455,347223
20241212,104900,18369482370,4570,4600,4630,4560,411140
20241212,104800,16483140185,4555,4555,4555,4555,0
20241212,104700,16483140185,4555,4500,4555,4470,107949
20241212,104600,15995668530,4500,4525,4535,4450,262744
20241212,104500,14815000025,4525,4365,4540,4345,458349
20241212,104400,12759832510,4365,4465,4470,4320,251866
20241212,104300,11657741825,4460,4335,4480,4280,513372
20241212,104200,9408949965,4340,4170,4345,4105,191553
20241212,104100,8600713685,4170,4145,4170,4130,63830
20241212,104000,8336056900,4200,4200,4200,4200,0
20241212,103900,8336056900,4200,4100,4200,4100,83896
20241212,103800,7986538660,4085,4035,4100,4035,32895
20241212,103700,7852619075,4035,4075,4085,4035,31335
20241212,103600,7725198460,4080,4045,4080,4040,43099
20241212,103500,7550090590,4040,4005,4045,4000,12484
20241212,103400,7499840695,4015,4020,4020,4005,5772
20241212,103300,7476672145,4030,3990,4030,3975,22779
20241212,103200,7385617285,3985,3970,3985,3970,598
20241212,103100,7383235635,3970,3950,3970,3950,4001
20241212,103000,7367425700,3950,3970,3970,3945,11184
20241212,102900,7323191905,3970,3970,3975,3970,8103
20241212,102800,7290983640,3970,3975,3975,3950,13734
20241212,102700,7236523960,3975,4005,4010,3970,20564
20241212,102600,7154502345,4010,4005,4015,4000,15914
20241212,102500,7090741235,4005,4000,4020,4000,28840
20241212,102400,6975110910,3995,3985,4005,3985,21004
20241212,102300,6891204025,3985,3980,3985,3965,5302
20241212,102200,6870110165,3975,3960,3975,3960,5148
20241212,102100,6849678080,3960,3975,3975,3955,4947
20241212,102000,6830065140,3980,3970,3980,3965,13385
20241212,101900,6776846815,3965,3960,3970,3960,7269
20241212,101800,6748030290,3960,3950,3965,3945,3458
20241212,101700,6734363675,3950,3945,3950,3940,3494
20241212,101600,6720565120,3945,3935,3945,3925,4451
20241212,101500,6703054140,3930,3945,3945,3930,7977
20241212,101400,6671640740,3945,3955,3955,3940,7767
20241212,101300,6640990725,3955,3955,3960,3950,9896
20241212,101200,6601847405,3955,3955,3955,3935,7173
20241212,101100,6573522170,3945,3905,3960,3905,8159
20241212,101000,6541412165,3905,3900,3905,3900,8019
20241212,100900,6510125640,3895,3915,3920,3895,9640
20241212,100800,6472467705,3920,3915,3920,3915,5852
20241212,100700,6449551620,3920,3910,3920,3895,8745
20241212,100600,6415418240,3910,3930,3930,3910,8141
20241212,100500,6383512705,3925,3945,3950,3925,6757
20241212,100400,6356880860,3945,3960,3960,3940,6690
20241212,100300,6330452005,3960,3925,3965,3920,8899
20241212,100200,6295342390,3930,3900,3930,3900,4781
20241212,100100,6276626130,3900,3915,3915,3900,2724
20241212,100000,6265995765,3915,3905,3915,3885,26790
20241212,095900,6161565890,3905,3915,3920,3905,8727
20241212,095800,6127431105,3915,3920,3925,3915,7725
20241212,095700,6097161740,3920,3950,3950,3920,13473
20241212,095600,6044225290,3945,3980,3980,3945,20969
20241212,095500,5961141310,3980,3960,3985,3955,30789
20241212,095400,5838726955,3955,3945,3960,3945,9062
20241212,095300,5802909935,3945,3960,3960,3945,11538
20241212,095200,5757320245,3960,3955,3970,3950,14692
20241212,095100,5699110485,3955,3935,3955,3925,9807
20241212,095000,5660463190,3940,3965,3985,3910,22225
20241212,094900,5572638640,3965,3915,3975,3915,22984
20241212,094800,5481997950,3920,3915,3925,3910,11725
20241212,094700,5436027080,3915,3890,3920,3890,17168
20241212,094600,5368943285,3890,3870,3895,3870,5393
20241212,094500,5348007040,3870,3835,3885,3830,9931
20241212,094400,5309776025,3830,3890,3890,3830,24058
20241212,094300,5217038160,3890,3895,3905,3880,13739
20241212,094200,5163536085,3895,3895,3900,3880,14391
20241212,094100,5107565925,3895,3890,3895,3885,9913
20241212,094000,5068966650,3885,3885,3900,3885,17152
20241212,093900,5002168435,3885,3865,3885,3860,23211
20241212,093800,4912454265,3870,3860,3885,3860,11192
20241212,093700,4869084980,3860,3850,3865,3840,18799
20241212,093600,4796719945,3850,3835,3850,3830,29322
20241212,093500,4684124355,3830,3820,3835,3820,39128
20241212,093400,4534567510,3835,3835,3835,3835,0
20241212,093300,4534567510,3835,3865,3865,3835,26764
20241212,093200,4431758910,3865,3885,3885,3855,40739
20241212,093100,4274173710,3900,3910,3925,3885,21286
20241212,093000,4191264450,3905,3900,3905,3890,31123
20241212,092900,4069960595,3900,3890,3900,3885,16455
20241212,092800,4005957515,3890,3875,3900,3870,20377
20241212,092700,3926809840,3870,3905,3905,3860,46143
20241212,092600,3747611080,3905,3940,3940,3900,37759
20241212,092500,3599834170,3940,3955,3970,3940,10004
20241212,092400,3560264995,3955,3930,3955,3920,28850
20241212,092300,3446908920,3930,3960,3960,3925,26888
20241212,092200,3341067115,3955,3970,3975,3950,23083
20241212,092100,3249671255,3975,3975,3975,3965,9121
20241212,092000,3213449770,3975,3980,3985,3965,13812
20241212,091900,3158579765,3980,3985,3985,3975,6576
20241212,091800,3132408675,3980,3975,3985,3960,11803
20241212,091700,3085540245,3960,3980,3980,3960,26810
20241212,091600,2979181320,3975,3990,3990,3975,13986
20241212,091500,2923511210,3995,4005,4005,3980,16959
20241212,091400,2855778780,4005,4015,4020,3995,23288
20241212,091300,2762578655,4005,4035,4055,4005,32800
20241212,091200,2630643030,4040,4060,4065,4040,20951
20241212,091100,2545782970,4055,4025,4075,4015,42728
20241212,091000,2372909450,4020,4005,4020,4005,16568
20241212,090900,2306488435,4010,4000,4015,3995,18978
20241212,090800,2230438890,4005,4020,4030,4005,37766
20241212,090700,2078815480,4020,4005,4020,4005,33700
20241212,090600,1943662525,4005,4020,4020,3995,35439
20241212,090500,1801653840,4015,3945,4030,3930,67907
20241212,090400,1531425820,3960,4020,4040,3940,88008
20241212,090300,1181049435,4015,4085,4085,3995,75149
20241212,090200,878097125,4080,4150,4150,4055,64167
20241212,090100,614202000,4150,4135,4150,4125,51922
20241212,090000,399319100,4140,4260,4280,4125,93202