stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,193400,25705958645,4640,4640,4640,4640,77658
20241213,193300,25705958645,4640,4640,4640,4640,0
20241213,193200,25705958645,4640,4640,4640,4640,0
20241213,193100,25705958645,4640,4640,4640,4640,0
20241213,193000,25705958645,4640,4640,4640,4640,0
20241213,192900,25705958645,4640,4640,4640,4640,0
20241213,192800,25705958645,4640,4640,4640,4640,0
20241213,192700,25705958645,4640,4640,4640,4640,0
20241213,192600,25705958645,4640,4640,4640,4640,0
20241213,192500,25705958645,4640,4640,4640,4640,0
20241213,192400,25705958645,4640,4640,4640,4640,0
20241213,192300,25705958645,4640,4640,4640,4640,0
20241213,192200,25705958645,4640,4640,4640,4640,0
20241213,192100,25705958645,4640,4640,4640,4640,0
20241213,192000,25705958645,4640,4640,4640,4640,0
20241213,191900,25705958645,4640,4640,4640,4640,0
20241213,191800,25705958645,4640,4640,4640,4640,0
20241213,191700,25705958645,4640,4640,4640,4640,0
20241213,191600,25705958645,4640,4640,4640,4640,0
20241213,191500,25705958645,4640,4640,4640,4640,0
20241213,191400,25705958645,4640,4640,4640,4640,0
20241213,191300,25705958645,4640,4640,4640,4640,0
20241213,191200,25705958645,4640,4640,4640,4640,0
20241213,191100,25705958645,4640,4640,4640,4640,0
20241213,191000,25705958645,4640,4640,4640,4640,0
20241213,190900,25705958645,4640,4640,4640,4640,0
20241213,190800,25705958645,4640,4640,4640,4640,0
20241213,190700,25705958645,4640,4640,4640,4640,0
20241213,190600,25705958645,4640,4640,4640,4640,0
20241213,190500,25705958645,4640,4640,4640,4640,0
20241213,190400,25705958645,4640,4640,4640,4640,77658
20241213,190300,25705958645,4640,4640,4640,4640,0
20241213,190200,25705958645,4640,4640,4640,4640,0
20241213,190100,25705958645,4640,4640,4640,4640,0
20241213,190000,25705958645,4640,4640,4640,4640,0
20241213,185900,25705958645,4640,4640,4640,4640,0
20241213,185800,25705958645,4640,4640,4640,4640,0
20241213,185700,25705958645,4640,4640,4640,4640,0
20241213,185600,25705958645,4640,4640,4640,4640,0
20241213,185500,25705958645,4640,4640,4640,4640,0
20241213,185400,25705958645,4640,4640,4640,4640,0
20241213,185300,25705958645,4640,4640,4640,4640,0
20241213,185200,25705958645,4640,4640,4640,4640,0
20241213,185100,25705958645,4640,4640,4640,4640,0
20241213,185000,25705958645,4640,4640,4640,4640,0
20241213,184900,25705958645,4640,4640,4640,4640,0
20241213,184800,25705958645,4640,4640,4640,4640,0
20241213,184700,25705958645,4640,4640,4640,4640,0
20241213,184600,25705958645,4640,4640,4640,4640,0
20241213,184500,25705958645,4640,4640,4640,4640,0
20241213,184400,25705958645,4640,4640,4640,4640,0
20241213,184300,25705958645,4640,4640,4640,4640,0
20241213,184200,25705958645,4640,4640,4640,4640,0
20241213,184100,25705958645,4640,4640,4640,4640,0
20241213,184000,25705958645,4640,4640,4640,4640,0
20241213,183900,25705958645,4640,4640,4640,4640,0
20241213,183800,25705958645,4640,4640,4640,4640,0
20241213,183700,25705958645,4640,4640,4640,4640,0
20241213,183600,25705958645,4640,4640,4640,4640,0
20241213,183500,25705958645,4640,4640,4640,4640,0
20241213,183400,25705958645,4640,4640,4640,4640,77658
20241213,183300,25705958645,4640,4640,4640,4640,0
20241213,183200,25705958645,4640,4640,4640,4640,0
20241213,183100,25705958645,4640,4640,4640,4640,0
20241213,183000,25705958645,4640,4640,4640,4640,0
20241213,182900,25705958645,4640,4640,4640,4640,0
20241213,182800,25705958645,4640,4640,4640,4640,0
20241213,182700,25705958645,4640,4640,4640,4640,0
20241213,182600,25705958645,4640,4640,4640,4640,0
20241213,182500,25705958645,4640,4640,4640,4640,0
20241213,182400,25705958645,4640,4640,4640,4640,0
20241213,182300,25705958645,4640,4640,4640,4640,0
20241213,182200,25705958645,4640,4640,4640,4640,0
20241213,182100,25705958645,4640,4640,4640,4640,0
20241213,182000,25705958645,4640,4640,4640,4640,0
20241213,181900,25705958645,4640,4640,4640,4640,0
20241213,181800,25705958645,4640,4640,4640,4640,0
20241213,181700,25705958645,4640,4640,4640,4640,0
20241213,181600,25705958645,4640,4640,4640,4640,0
20241213,181500,25705958645,4640,4640,4640,4640,0
20241213,181400,25705958645,4640,4640,4640,4640,0
20241213,181300,25705958645,4640,4640,4640,4640,0
20241213,181200,25705958645,4640,4640,4640,4640,0
20241213,181100,25705958645,4640,4640,4640,4640,0
20241213,181000,25705958645,4640,4640,4640,4640,0
20241213,180900,25705958645,4640,4640,4640,4640,0
20241213,180800,25705958645,4640,4640,4640,4640,0
20241213,180700,25705958645,4640,4640,4640,4640,0
20241213,180600,25705958645,4640,4640,4640,4640,0
20241213,180500,25705958645,4640,4640,4640,4640,0
20241213,180400,25705958645,4640,4640,4640,4640,77658
20241213,180300,25705958645,4640,4640,4640,4640,0
20241213,180200,25705958645,4640,4640,4640,4640,0
20241213,180100,25705958645,4640,4640,4640,4640,0
20241213,180000,25705958645,4640,4640,4640,4640,0
20241213,175900,25705958645,4640,4640,4640,4640,0
20241213,175800,25705958645,4640,4640,4640,4640,0
20241213,175700,25705958645,4640,4640,4640,4640,0
20241213,175600,25705958645,4640,4640,4640,4640,0
20241213,175500,25705958645,4640,4640,4640,4640,0
20241213,175400,25705958645,4640,4640,4640,4640,0
20241213,175300,25705958645,4640,4640,4640,4640,0
20241213,175200,25705958645,4640,4640,4640,4640,0
20241213,175100,25705958645,4640,4640,4640,4640,0
20241213,175000,25705958645,4640,4640,4640,4640,0
20241213,174900,25705958645,4640,4640,4640,4640,0
20241213,174800,25705958645,4640,4640,4640,4640,0
20241213,174700,25705958645,4640,4640,4640,4640,0
20241213,174600,25705958645,4640,4640,4640,4640,0
20241213,174500,25705958645,4640,4640,4640,4640,0
20241213,174400,25705958645,4640,4640,4640,4640,0
20241213,174300,25705958645,4640,4640,4640,4640,0
20241213,174200,25705958645,4640,4640,4640,4640,0
20241213,174100,25705958645,4640,4640,4640,4640,0
20241213,174000,25705958645,4640,4640,4640,4640,0
20241213,173900,25705958645,4640,4640,4640,4640,0
20241213,173800,25705958645,4640,4640,4640,4640,0
20241213,173700,25705958645,4640,4640,4640,4640,0
20241213,173600,25705958645,4640,4640,4640,4640,0
20241213,173500,25705958645,4640,4640,4640,4640,0
20241213,173400,25705958645,4640,4640,4640,4640,77658
20241213,173300,25705958645,4640,4640,4640,4640,0
20241213,173200,25705958645,4640,4640,4640,4640,0
20241213,173100,25705958645,4640,4640,4640,4640,0
20241213,173000,25705958645,4640,4640,4640,4640,0
20241213,172900,25705958645,4640,4640,4640,4640,0
20241213,172800,25705958645,4640,4640,4640,4640,0
20241213,172700,25705958645,4640,4640,4640,4640,0
20241213,172600,25705958645,4640,4640,4640,4640,0
20241213,172500,25705958645,4640,4640,4640,4640,0
20241213,172400,25705958645,4640,4640,4640,4640,0
20241213,172300,25705958645,4640,4640,4640,4640,0
20241213,172200,25705958645,4640,4640,4640,4640,0
20241213,172100,25705958645,4640,4640,4640,4640,0
20241213,172000,25705958645,4640,4640,4640,4640,0
20241213,171900,25705958645,4640,4640,4640,4640,0
20241213,171800,25705958645,4640,4640,4640,4640,0
20241213,171700,25705958645,4640,4640,4640,4640,0
20241213,171600,25705958645,4640,4640,4640,4640,0
20241213,171500,25705958645,4640,4640,4640,4640,0
20241213,171400,25705958645,4640,4640,4640,4640,0
20241213,171300,25705958645,4640,4640,4640,4640,0
20241213,171200,25705958645,4640,4640,4640,4640,0
20241213,171100,25705958645,4640,4640,4640,4640,0
20241213,171000,25705958645,4640,4640,4640,4640,0
20241213,170900,25705958645,4640,4640,4640,4640,0
20241213,170800,25705958645,4640,4640,4640,4640,0
20241213,170700,25705958645,4640,4640,4640,4640,0
20241213,170600,25705958645,4640,4640,4640,4640,0
20241213,170500,25705958645,4640,4640,4640,4640,0
20241213,170400,25705958645,4640,4640,4640,4640,77658
20241213,170300,25705958645,4640,4640,4640,4640,0
20241213,170200,25705958645,4640,4640,4640,4640,0
20241213,170100,25705958645,4640,4640,4640,4640,0
20241213,170000,25705958645,4640,4640,4640,4640,0
20241213,165900,25705958645,4640,4640,4640,4640,0
20241213,165800,25705958645,4640,4640,4640,4640,0
20241213,165700,25705958645,4640,4640,4640,4640,0
20241213,165600,25705958645,4640,4640,4640,4640,0
20241213,165500,25705958645,4640,4640,4640,4640,0
20241213,165400,25705958645,4640,4640,4640,4640,0
20241213,165300,25705958645,4640,4640,4640,4640,0
20241213,165200,25705958645,4640,4640,4640,4640,0
20241213,165100,25705958645,4640,4640,4640,4640,0
20241213,165000,25705958645,4640,4640,4640,4640,0
20241213,164900,25705958645,4640,4640,4640,4640,0
20241213,164800,25705958645,4640,4640,4640,4640,0
20241213,164700,25705958645,4640,4640,4640,4640,0
20241213,164600,25705958645,4640,4640,4640,4640,0
20241213,164500,25705958645,4640,4640,4640,4640,0
20241213,164400,25705958645,4640,4640,4640,4640,0
20241213,164300,25705958645,4640,4640,4640,4640,0
20241213,164200,25705958645,4640,4640,4640,4640,0
20241213,164100,25705958645,4640,4640,4640,4640,0
20241213,164000,25705958645,4640,4640,4640,4640,0
20241213,163900,25705958645,4640,4640,4640,4640,0
20241213,163800,25705958645,4640,4640,4640,4640,0
20241213,163700,25705958645,4640,4640,4640,4640,0
20241213,163600,25705958645,4640,4640,4640,4640,0
20241213,163500,25705958645,4640,4640,4640,4640,0
20241213,163400,25705958645,4640,4640,4640,4640,77658
20241213,163300,25705958645,4640,4640,4640,4640,0
20241213,163200,25705958645,4640,4640,4640,4640,0
20241213,163100,25705958645,4640,4640,4640,4640,0
20241213,163000,25705958645,4640,4640,4640,4640,0
20241213,162900,25705958645,4640,4640,4640,4640,0
20241213,162800,25705958645,4640,4640,4640,4640,0
20241213,162700,25705958645,4640,4640,4640,4640,0
20241213,162600,25705958645,4640,4640,4640,4640,0
20241213,162500,25705958645,4640,4640,4640,4640,0
20241213,162400,25705958645,4640,4640,4640,4640,0
20241213,162300,25705958645,4640,4640,4640,4640,0
20241213,162200,25705958645,4640,4640,4640,4640,0
20241213,162100,25705958645,4640,4640,4640,4640,0
20241213,162000,25705958645,4640,4640,4640,4640,0
20241213,161900,25705958645,4640,4640,4640,4640,0
20241213,161800,25705958645,4640,4640,4640,4640,0
20241213,161700,25705958645,4640,4640,4640,4640,0
20241213,161600,25705958645,4640,4640,4640,4640,0
20241213,161500,25705958645,4640,4640,4640,4640,0
20241213,161400,25705958645,4640,4640,4640,4640,0
20241213,161300,25705958645,4640,4640,4640,4640,0
20241213,161200,25705958645,4640,4640,4640,4640,0
20241213,161100,25705958645,4640,4640,4640,4640,0
20241213,161000,25705958645,4640,4640,4640,4640,0
20241213,160900,25705958645,4640,4640,4640,4640,0
20241213,160800,25705958645,4640,4640,4640,4640,0
20241213,160700,25705958645,4640,4640,4640,4640,0
20241213,160600,25705958645,4640,4640,4640,4640,0
20241213,160500,25705958645,4640,4640,4640,4640,0
20241213,160400,25705958645,4640,4640,4640,4640,77658
20241213,160300,25705958645,4640,4640,4640,4640,0
20241213,160200,25705958645,4640,4640,4640,4640,0
20241213,160100,25705958645,4640,4640,4640,4640,0
20241213,160000,25705958645,4640,4640,4640,4640,0
20241213,155900,25705958645,4640,4640,4640,4640,0
20241213,155800,25705958645,4640,4640,4640,4640,0
20241213,155700,25705958645,4640,4640,4640,4640,0
20241213,155600,25705958645,4640,4640,4640,4640,0
20241213,155500,25705958645,4640,4640,4640,4640,0
20241213,155400,25705958645,4640,4640,4640,4640,0
20241213,155300,25705958645,4640,4640,4640,4640,0
20241213,155200,25705958645,4640,4640,4640,4640,0
20241213,155100,25705958645,4640,4640,4640,4640,0
20241213,155000,25705958645,4640,4640,4640,4640,0
20241213,154900,25705958645,4640,4640,4640,4640,0
20241213,154800,25705958645,4640,4640,4640,4640,0
20241213,154700,25705958645,4640,4640,4640,4640,0
20241213,154600,25705958645,4640,4640,4640,4640,0
20241213,154500,25705958645,4640,4640,4640,4640,0
20241213,154400,25705958645,4640,4640,4640,4640,0
20241213,154300,25705958645,4640,4640,4640,4640,0
20241213,154200,25705958645,4640,4640,4640,4640,0
20241213,154100,25705958645,4640,4640,4640,4640,0
20241213,154000,25705958645,4640,4640,4640,4640,0
20241213,153900,25705958645,4640,4640,4640,4640,0
20241213,153800,25705958645,4640,4640,4640,4640,0
20241213,153700,25705958645,4640,4640,4640,4640,0
20241213,153600,25705958645,4640,4640,4640,4640,0
20241213,153500,25705958645,4640,4640,4640,4640,0
20241213,153400,25705958645,4640,4640,4640,4640,77658
20241213,153300,25705958645,4640,4640,4640,4640,0
20241213,153200,25705958645,4640,4640,4640,4640,0
20241213,153100,25705958645,4640,4640,4640,4640,0
20241213,153000,25705958645,4640,4640,4640,4640,77658
20241213,152900,25345625525,4645,4645,4645,4645,0
20241213,152800,25345625525,4645,4645,4645,4645,0
20241213,152700,25345625525,4645,4645,4645,4645,0
20241213,152600,25345625525,4645,4645,4645,4645,0
20241213,152500,25345625525,4645,4645,4645,4645,0
20241213,152400,25345625525,4645,4645,4645,4645,0
20241213,152300,25345625525,4645,4645,4645,4645,0
20241213,152200,25345625525,4645,4645,4645,4645,0
20241213,152100,25345625525,4645,4645,4645,4645,0
20241213,152000,25345625525,4645,4645,4645,4645,0
20241213,151900,25345625525,4645,4620,4645,4610,81734
20241213,151800,24966942755,4620,4620,4625,4610,17047
20241213,151700,24888238505,4625,4635,4635,4620,17376
20241213,151600,24807876995,4630,4635,4640,4625,32324
20241213,151500,24658057000,4625,4600,4645,4600,58124
20241213,151400,24389282860,4600,4580,4600,4575,25668
20241213,151300,24271537790,4580,4580,4580,4575,7830
20241213,151200,24235677060,4580,4585,4585,4580,8677
20241213,151100,24195930295,4585,4585,4585,4580,6055
20241213,151000,24168185935,4585,4570,4585,4565,29773
20241213,150900,24031945095,4575,4585,4585,4570,13278
20241213,150800,23971154070,4585,4590,4590,4580,8179
20241213,150700,23933658510,4585,4580,4590,4580,8850
20241213,150600,23893074495,4580,4585,4590,4580,7732
20241213,150500,23857634915,4590,4585,4590,4585,5882
20241213,150400,23830641730,4585,4590,4590,4580,10490
20241213,150300,23782534055,4590,4585,4590,4585,5888
20241213,150200,23755522365,4590,4585,4595,4580,7477
20241213,150100,23721232540,4585,4590,4590,4580,5543
20241213,150000,23695832880,4590,4585,4590,4580,6199
20241213,145900,23667399625,4590,4585,4595,4585,6564
20241213,145800,23637253405,4590,4595,4595,4580,11681
20241213,145700,23583615735,4595,4585,4595,4575,8777
20241213,145600,23543340495,4575,4565,4585,4565,4295
20241213,145500,23523694815,4570,4555,4570,4555,8056
20241213,145400,23486952805,4565,4555,4565,4550,7990
20241213,145300,23450571905,4550,4570,4575,4550,4445
20241213,145200,23430299130,4565,4555,4565,4555,3540
20241213,145100,23414169410,4560,4560,4560,4550,5274
20241213,145000,23390140035,4560,4555,4570,4545,11732
20241213,144900,23336755190,4555,4580,4585,4555,19452
20241213,144800,23247943570,4585,4585,4595,4580,3272
20241213,144700,23232938655,4580,4580,4590,4580,1883
20241213,144600,23224313600,4575,4605,4605,4570,16342
20241213,144500,23149275830,4605,4600,4610,4600,20370
20241213,144400,23055430580,4600,4585,4605,4580,14212
20241213,144300,22990158060,4585,4565,4585,4565,3669
20241213,144200,22973387305,4580,4555,4580,4555,7306
20241213,144100,22940021410,4560,4560,4565,4550,11344
20241213,144000,22888318440,4560,4585,4585,4560,14218
20241213,143900,22823321160,4580,4585,4590,4580,4539
20241213,143800,22802521845,4585,4595,4595,4585,13430
20241213,143700,22740915970,4595,4605,4605,4595,12891
20241213,143600,22681628690,4605,4595,4605,4590,12434
20241213,143500,22624434025,4595,4595,4595,4585,9740
20241213,143400,22579708170,4595,4595,4600,4590,8709
20241213,143300,22539696825,4600,4620,4625,4590,14604
20241213,143200,22472302975,4620,4580,4620,4575,21370
20241213,143100,22374210175,4580,4575,4580,4570,9660
20241213,143000,22330036845,4570,4585,4590,4570,15912
20241213,142900,22257172665,4585,4575,4595,4565,10036
20241213,142800,22211186635,4580,4615,4615,4565,33464
20241213,142700,22057588700,4615,4635,4645,4610,25797
20241213,142600,21938241260,4630,4580,4650,4565,44651
20241213,142500,21731937735,4580,4655,4665,4575,80845
20241213,142400,21357793420,4660,4595,4670,4590,125257
20241213,142300,20776282960,4590,4525,4610,4525,81904
20241213,142200,20401127865,4525,4480,4525,4475,27428
20241213,142100,20277881550,4485,4460,4490,4460,9049
20241213,142000,20237460980,4460,4455,4460,4455,8215
20241213,141900,20200853520,4460,4470,4475,4450,16876
20241213,141800,20125610225,4470,4475,4480,4470,3340
20241213,141700,20110663410,4475,4485,4495,4475,3964
20241213,141600,20092902220,4485,4500,4500,4485,5965
20241213,141500,20066110915,4500,4485,4500,4485,3904
20241213,141400,20048555595,4485,4490,4495,4475,3523
20241213,141300,20032756985,4490,4465,4490,4465,5020
20241213,141200,20010294680,4465,4475,4475,4455,18069
20241213,141100,19929621770,4475,4495,4495,4475,11160
20241213,141000,19879547260,4495,4500,4505,4490,8050
20241213,140900,19843339555,4500,4510,4510,4500,15935
20241213,140800,19771587300,4510,4515,4515,4505,4693
20241213,140700,19750415095,4515,4515,4520,4515,1850
20241213,140600,19742061365,4520,4520,4520,4520,2541
20241213,140500,19730576045,4520,4520,4525,4520,6816
20241213,140400,19699758355,4520,4520,4525,4520,8369
20241213,140300,19661927815,4525,4525,4530,4520,2394
20241213,140200,19651102825,4525,4530,4530,4525,1758
20241213,140100,19643146375,4525,4530,4530,4525,658
20241213,140000,19640168485,4530,4525,4530,4525,1731
20241213,135900,19632331335,4525,4530,4530,4525,709
20241213,135800,19629122635,4530,4535,4535,4525,936
20241213,135700,19624882785,4535,4535,4535,4535,2072
20241213,135600,19615486265,4535,4535,4540,4535,727
20241213,135500,19612189315,4535,4540,4540,4530,2743
20241213,135400,19599738270,4540,4530,4540,4530,1946
20241213,135300,19590905835,4540,4520,4540,4520,6230
20241213,135200,19562710565,4520,4515,4520,4515,3005
20241213,135100,19549132690,4515,4520,4525,4515,6114
20241213,135000,19521507175,4525,4535,4535,4525,6043
20241213,134900,19494146860,4535,4540,4540,4535,505
20241213,134800,19491855630,4540,4535,4540,4530,6576
20241213,134700,19462050515,4540,4535,4540,4535,1319
20241213,134600,19456063430,4535,4535,4535,4530,7370
20241213,134500,19422650980,4530,4530,4530,4525,2816
20241213,134400,19409896455,4530,4535,4535,4530,1088
20241213,134300,19404966100,4535,4530,4535,4525,1538
20241213,134200,19398000710,4530,4535,4535,4530,1462
20241213,134100,19391376690,4530,4535,4540,4530,3755
20241213,134000,19374352230,4540,4540,4540,4540,1994
20241213,133900,19365299470,4540,4540,4545,4540,2033
20241213,133800,19356067140,4540,4545,4545,4540,1247
20241213,133700,19350402210,4540,4540,4550,4535,797
20241213,133600,19346783825,4540,4535,4540,4520,5045
20241213,133500,19323928570,4520,4520,4535,4510,8316
20241213,133400,19286374980,4515,4530,4530,4515,8031
20241213,133300,19250060150,4525,4530,4540,4525,2905
20241213,133200,19236905420,4525,4540,4540,4525,2267
20241213,133100,19226636055,4535,4535,4540,4535,496
20241213,133000,19224385050,4535,4525,4540,4520,1793
20241213,132900,19216260710,4525,4535,4535,4525,2191
20241213,132800,19206341325,4530,4535,4535,4530,1954
20241213,132700,19197484735,4540,4550,4550,4540,1288
20241213,132600,19191633245,4540,4545,4550,4540,3793
20241213,132500,19174387620,4545,4540,4545,4540,847
20241213,132400,19170538475,4535,4535,4545,4535,1830
20241213,132300,19162237360,4535,4535,4535,4525,5758
20241213,132200,19136155840,4535,4535,4535,4530,1319
20241213,132100,19130177440,4530,4535,4535,4530,619
20241213,132000,19127371885,4535,4540,4540,4535,2345
20241213,131900,19116735650,4540,4545,4545,4540,2205
20241213,131800,19106721075,4545,4560,4560,4540,6576
20241213,131700,19076833505,4560,4565,4570,4550,3872
20241213,131600,19059167670,4565,4545,4565,4545,2560
20241213,131500,19047515905,4540,4535,4545,4535,1541
20241213,131400,19040520545,4535,4535,4535,4530,2114
20241213,131300,19030940600,4535,4540,4540,4530,1782
20241213,131200,19022862805,4535,4545,4550,4530,2594
20241213,131100,19011094365,4550,4515,4550,4515,3389
20241213,131000,18995778745,4515,4510,4520,4505,6721
20241213,130900,18965468320,4510,4540,4540,4500,39539
20241213,130800,18786916485,4540,4555,4555,4540,6995
20241213,130700,18755132680,4550,4550,4555,4550,3221
20241213,130600,18740471070,4555,4555,4555,4550,6133
20241213,130500,18712564980,4550,4560,4560,4550,4347
20241213,130400,18692765840,4560,4565,4565,4555,417
20241213,130300,18690865780,4555,4560,4560,4550,11015
20241213,130200,18640736900,4555,4580,4580,4550,7573
20241213,130100,18606213325,4580,4590,4590,4565,2863
20241213,130000,18593096525,4585,4585,4585,4580,1375
20241213,125900,18586794310,4585,4565,4595,4565,10316
20241213,125800,18539448385,4565,4570,4590,4560,6609
20241213,125700,18509184190,4570,4570,4570,4565,2183
20241213,125600,18499213160,4565,4555,4565,4555,1128
20241213,125500,18494071220,4555,4555,4570,4555,3640
20241213,125400,18477477865,4570,4575,4580,4555,8816
20241213,125300,18437215195,4580,4580,4585,4575,3272
20241213,125200,18422221670,4580,4585,4585,4580,7485
20241213,125100,18387932405,4585,4590,4590,4580,3796
20241213,125000,18370523610,4590,4595,4595,4585,3291
20241213,124900,18355421315,4590,4590,4595,4585,1874
20241213,124800,18346819860,4595,4590,4595,4585,969
20241213,124700,18342370620,4590,4590,4600,4585,4981
20241213,124600,18319482915,4590,4585,4590,4585,1118
20241213,124500,18314354135,4575,4580,4585,4575,1566
20241213,124400,18307182585,4580,4580,4585,4580,6185
20241213,124300,18278854555,4585,4580,4585,4580,1597
20241213,124200,18271538510,4580,4595,4600,4580,2976
20241213,124100,18257878395,4595,4605,4610,4595,10134
20241213,124000,18211242595,4600,4605,4620,4590,25924
20241213,123900,18091925730,4605,4570,4605,4565,13953
20241213,123800,18027890930,4555,4555,4565,4555,3448
20241213,123700,18012175335,4550,4550,4555,4550,1271
20241213,123600,18006392275,4550,4550,4570,4545,4459
20241213,123500,17986113745,4550,4550,4560,4545,1004
20241213,123400,17981546360,4550,4565,4570,4550,1375
20241213,123300,17975285580,4570,4570,4575,4560,1537
20241213,123200,17968262875,4570,4565,4570,4560,1177
20241213,123100,17962894790,4565,4570,4570,4555,781
20241213,123000,17959331060,4575,4545,4575,4545,889
20241213,122900,17955286465,4545,4560,4560,4545,3490
20241213,122800,17939397320,4560,4545,4560,4545,1240
20241213,122700,17933753390,4545,4550,4550,4540,2095
20241213,122600,17924238265,4540,4585,4585,4540,10552
20241213,122500,17876201105,4565,4570,4575,4565,6369
20241213,122400,17847111795,4575,4570,4575,4570,254
20241213,122300,17845950860,4570,4580,4580,4570,1530
20241213,122200,17838952420,4580,4595,4595,4580,7929
20241213,122100,17802612160,4595,4590,4595,4590,1981
20241213,122000,17793517220,4595,4590,4595,4585,1928
20241213,121900,17784668455,4590,4590,4595,4585,1402
20241213,121800,17778234910,4590,4590,4590,4590,1236
20241213,121700,17772561670,4590,4585,4595,4585,1661
20241213,121600,17764935560,4590,4580,4590,4580,2947
20241213,121500,17751428305,4580,4580,4580,4575,1130
20241213,121400,17746258505,4575,4580,4580,4575,1683
20241213,121300,17738557300,4575,4580,4580,4570,1429
20241213,121200,17732019885,4580,4590,4590,4575,2128
20241213,121100,17722273055,4590,4595,4595,4580,781
20241213,121000,17718684685,4595,4565,4595,4565,839
20241213,120900,17714836585,4595,4575,4595,4560,6614
20241213,120800,17684563185,4570,4575,4580,4565,5863
20241213,120700,17657766740,4580,4570,4580,4570,2230
20241213,120600,17647566645,4570,4590,4590,4570,4947
20241213,120500,17624914950,4590,4585,4590,4585,2628
20241213,120400,17612858620,4590,4595,4595,4590,3644
20241213,120300,17596127050,4595,4585,4600,4585,3925
20241213,120200,17578111070,4585,4575,4590,4575,1108
20241213,120100,17573034480,4575,4590,4590,4570,2367
20241213,120000,17562200945,4590,4570,4590,4570,3431
20241213,115900,17546488925,4570,4590,4590,4570,7884
20241213,115800,17510428500,4590,4615,4620,4590,4746
20241213,115700,17488582115,4615,4620,4630,4610,2658
20241213,115600,17476305660,4620,4610,4620,4605,4261
20241213,115500,17456646835,4610,4590,4610,4585,5209
20241213,115400,17432704140,4585,4590,4590,4585,5728
20241213,115300,17406430835,4590,4585,4590,4580,3488
20241213,115200,17390436120,4585,4585,4590,4575,5082
20241213,115100,17367141515,4580,4560,4585,4560,2246
20241213,115000,17356864345,4560,4565,4580,4560,9800
20241213,114900,17312048780,4565,4545,4565,4545,5986
20241213,114800,17284783185,4545,4550,4550,4535,2316
20241213,114700,17274260965,4545,4530,4550,4520,5442
20241213,114600,17249555435,4520,4540,4545,4520,32301
20241213,114500,17103236580,4540,4560,4560,4540,5590
20241213,114400,17077820885,4560,4560,4560,4550,2797
20241213,114300,17065086105,4565,4565,4565,4555,6970
20241213,114200,17033303230,4565,4570,4570,4560,1320
20241213,114100,17027278160,4570,4565,4570,4560,1634
20241213,114000,17019821685,4560,4565,4565,4560,4651
20241213,113900,16998609165,4565,4570,4575,4565,2395
20241213,113800,16987668730,4580,4570,4580,4565,5605
20241213,113700,16962058435,4570,4575,4580,4565,8166
20241213,113600,16924748060,4570,4575,4580,4565,3339
20241213,113500,16909486860,4570,4580,4590,4570,4484
20241213,113400,16888956790,4580,4585,4600,4580,3607
20241213,113300,16872418155,4585,4600,4605,4585,3660
20241213,113200,16855613815,4605,4615,4615,4585,2760
20241213,113100,16842921675,4615,4610,4620,4580,4178
20241213,113000,16823658540,4610,4580,4610,4575,4248
20241213,112900,16804198545,4580,4595,4595,4570,6927
20241213,112800,16772470460,4590,4580,4600,4575,3432
20241213,112700,16756731085,4580,4565,4580,4560,3662
20241213,112600,16739999005,4565,4565,4570,4540,14864
20241213,112500,16672338380,4565,4600,4605,4540,28592
20241213,112400,16541603070,4600,4600,4640,4600,4915
20241213,112300,16518939070,4640,4640,4645,4585,10381
20241213,112200,16471163675,4645,4660,4670,4620,24798
20241213,112100,16355698065,4660,4615,4660,4615,21011
20241213,112000,16258148895,4620,4605,4625,4600,14776
20241213,111900,16189963880,4600,4615,4615,4580,31973
20241213,111800,16043051965,4610,4650,4655,4610,23509
20241213,111700,15934166640,4650,4750,4750,4640,67041
20241213,111600,15620056185,4745,4640,4750,4635,133159
20241213,111500,14993453185,4640,4580,4645,4570,54050
20241213,111400,14743960645,4575,4580,4580,4545,11447
20241213,111300,14691682645,4580,4540,4580,4530,13130
20241213,111200,14632071425,4540,4545,4545,4535,7885
20241213,111100,14596278475,4545,4530,4545,4530,4249
20241213,111000,14576998395,4530,4530,4545,4530,7101
20241213,110900,14544796540,4530,4535,4545,4530,13544
20241213,110800,14483369775,4540,4545,4545,4535,8430
20241213,110700,14445101420,4545,4550,4555,4545,5657
20241213,110600,14419371865,4545,4550,4570,4545,12471
20241213,110500,14362601885,4550,4570,4585,4550,18867
20241213,110400,14276556590,4580,4555,4585,4550,18495
20241213,110300,14192104485,4560,4560,4560,4530,13618
20241213,110200,14130236360,4560,4545,4570,4540,9465
20241213,110100,14087139620,4540,4585,4585,4530,52129
20241213,110000,13850018165,4580,4595,4595,4580,14494
20241213,105900,13783614650,4580,4610,4610,4580,11928
20241213,105800,13728801155,4605,4610,4610,4600,2922
20241213,105700,13715339505,4610,4610,4610,4600,9539
20241213,105600,13671434405,4610,4605,4610,4595,17975
20241213,105500,13588723780,4605,4570,4605,4565,12604
20241213,105400,13530979935,4570,4565,4575,4550,8353
20241213,105300,13492883895,4570,4545,4585,4540,19564
20241213,105200,13403666935,4545,4530,4550,4520,27952
20241213,105100,13276992110,4535,4600,4600,4520,49120
20241213,105000,13053491420,4600,4615,4620,4595,9824
20241213,104900,13008240075,4605,4625,4630,4600,33800
20241213,104800,12852406205,4625,4630,4630,4615,24156
20241213,104700,12740712765,4630,4570,4640,4560,35025
20241213,104600,12579528865,4570,4675,4680,4555,97709
20241213,104500,12129002065,4675,4665,4700,4665,39406
20241213,104400,11944606540,4670,4770,4780,4630,111553
20241213,104300,11421077070,4780,4795,4840,4760,118537
20241213,104200,10851569345,4800,4765,4800,4740,120229
20241213,104100,10278065090,4755,4795,4850,4755,227255
20241213,104000,9183122760,4800,4750,4805,4735,245378
20241213,103900,8014219155,4750,4645,4760,4645,171288
20241213,103800,7207074525,4645,4680,4685,4625,114704
20241213,103700,6672291755,4675,4545,4700,4540,150291
20241213,103600,5977038250,4540,4525,4540,4525,12223
20241213,103500,5921668490,4525,4520,4525,4520,3798
20241213,103400,5904496085,4520,4525,4530,4520,7089
20241213,103300,5872421855,4530,4530,4530,4520,4780
20241213,103200,5850786305,4530,4515,4530,4510,3609
20241213,103100,5834480650,4515,4505,4520,4500,4670
20241213,103000,5813431670,4510,4510,4510,4505,6621
20241213,102900,5783597135,4510,4520,4520,4505,6127
20241213,102800,5755958025,4515,4510,4520,4510,3829
20241213,102700,5738673635,4515,4520,4540,4510,11407
20241213,102600,5687050300,4520,4495,4520,4490,3790
20241213,102500,5669985310,4495,4490,4495,4490,5109
20241213,102400,5647033615,4490,4500,4505,4490,10078
20241213,102300,5601694825,4510,4525,4530,4500,21788
20241213,102200,5503435070,4520,4515,4550,4500,15733
20241213,102100,5432330870,4515,4470,4520,4465,14960
20241213,102000,5364973725,4470,4445,4470,4440,14738
20241213,101900,5299379795,4450,4470,4475,4435,19545
20241213,101800,5212354025,4475,4530,4530,4470,28995
20241213,101700,5081943730,4530,4545,4555,4520,33879
20241213,101600,4928372915,4550,4530,4570,4525,75341
20241213,101500,4585656050,4530,4475,4530,4450,43131
20241213,101400,4392480000,4475,4445,4485,4440,34775
20241213,101300,4237404065,4445,4465,4470,4440,34342
20241213,101200,4084540275,4470,4330,4470,4330,35545
20241213,101100,3928057455,4325,4320,4325,4315,2211
20241213,101000,3918501710,4325,4310,4325,4310,681
20241213,100900,3915560855,4310,4300,4315,4300,1368
20241213,100800,3909667150,4315,4300,4315,4300,3755
20241213,100700,3893520120,4300,4310,4315,4300,4676
20241213,100600,3873389280,4315,4325,4330,4315,2882
20241213,100500,3860936165,4325,4340,4340,4325,3074
20241213,100400,3847613600,4340,4345,4345,4335,3411
20241213,100300,3832810295,4345,4345,4350,4335,3321
20241213,100200,3818384540,4350,4340,4350,4330,3475
20241213,100100,3803296805,4340,4320,4340,4320,2523
20241213,100000,3792362275,4315,4310,4315,4300,7731
20241213,095900,3759088390,4305,4320,4320,4305,4858
20241213,095800,3738155115,4320,4310,4330,4310,1054
20241213,095700,3733599660,4310,4325,4330,4310,7900
20241213,095600,3699508135,4325,4330,4330,4325,4753
20241213,095500,3678936100,4330,4350,4360,4325,9247
20241213,095400,3638805330,4350,4335,4355,4335,14615
20241213,095300,3575291600,4335,4335,4340,4310,8035
20241213,095200,3540505470,4335,4295,4335,4295,13327
20241213,095100,3482994690,4295,4290,4295,4285,6208
20241213,095000,3456342510,4290,4280,4290,4275,1446
20241213,094900,3450149170,4270,4270,4285,4270,5437
20241213,094800,3426905860,4270,4260,4270,4260,6417
20241213,094700,3399522480,4260,4275,4275,4260,4319
20241213,094600,3381105190,4270,4275,4280,4265,2775
20241213,094500,3369248440,4275,4275,4275,4265,14140
20241213,094400,3308834800,4270,4250,4270,4235,4283
20241213,094300,3290649210,4250,4220,4250,4210,10561
20241213,094200,3246058450,4215,4210,4235,4205,7225
20241213,094100,3215576960,4210,4215,4220,4205,14010
20241213,094000,3156596985,4215,4225,4240,4215,11982
20241213,093900,3106050350,4220,4240,4245,4220,23655
20241213,093800,3005982285,4245,4245,4245,4235,3968
20241213,093700,2989165255,4245,4240,4255,4235,10513
20241213,093600,2944620765,4245,4235,4250,4235,4733
20241213,093500,2924566875,4235,4265,4270,4235,12635
20241213,093400,2870929155,4265,4280,4280,4250,10126
20241213,093300,2827850770,4250,4270,4270,4245,9746
20241213,093200,2786423045,4275,4255,4280,4240,9901
20241213,093100,2744349655,4260,4260,4260,4240,15238
20241213,093000,2679577745,4255,4295,4295,4255,32537
20241213,092900,2540671250,4300,4320,4325,4295,13959
20241213,092800,2480531605,4315,4350,4355,4315,9319
20241213,092700,2440147530,4355,4370,4375,4350,8928
20241213,092600,2401177405,4370,4345,4370,4340,9184
20241213,092500,2361161990,4350,4325,4365,4320,4404
20241213,092400,2342009550,4325,4315,4325,4305,10512
20241213,092300,2296631540,4300,4285,4305,4280,20409
20241213,092200,2208957775,4285,4315,4315,4285,23417
20241213,092100,2108358160,4315,4320,4330,4315,11350
20241213,092000,2059331745,4320,4335,4340,4320,11266
20241213,091900,2010574815,4330,4365,4375,4330,10271
20241213,091800,1965992110,4380,4360,4385,4340,3323
20241213,091700,1951472330,4340,4340,4375,4325,10690
20241213,091600,1905050355,4340,4355,4375,4330,8638
20241213,091500,1867540230,4350,4390,4390,4350,15103
20241213,091400,1801609545,4385,4380,4400,4365,9638
20241213,091300,1759320520,4380,4370,4385,4365,10149
20241213,091200,1714927215,4370,4345,4370,4325,6343
20241213,091100,1687449700,4350,4375,4390,4325,16911
20241213,091000,1613528650,4375,4310,4390,4305,17947
20241213,090900,1535454215,4310,4310,4320,4295,12639
20241213,090800,1481044985,4310,4285,4320,4270,41126
20241213,090700,1304641525,4285,4300,4315,4285,21136
20241213,090600,1213760285,4315,4340,4345,4300,36566
20241213,090500,1055838405,4340,4355,4360,4340,17923
20241213,090400,977901020,4360,4385,4385,4350,39578
20241213,090300,805353220,4380,4415,4415,4370,27985
20241213,090200,682215145,4415,4405,4435,4400,19354
20241213,090100,596802110,4405,4465,4465,4390,68784
20241213,090000,293059240,4465,4420,4475,4405,65584