stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,215300,19428962780,9820,9820,9820,9820,32120
20241211,215200,19428962780,9820,9820,9820,9820,0
20241211,215100,19428962780,9820,9820,9820,9820,0
20241211,215000,19428962780,9820,9820,9820,9820,0
20241211,214900,19428962780,9820,9820,9820,9820,0
20241211,214800,19428962780,9820,9820,9820,9820,0
20241211,214700,19428962780,9820,9820,9820,9820,0
20241211,214600,19428962780,9820,9820,9820,9820,0
20241211,214500,19428962780,9820,9820,9820,9820,0
20241211,214400,19428962780,9820,9820,9820,9820,0
20241211,214300,19428962780,9820,9820,9820,9820,0
20241211,214200,19428962780,9820,9820,9820,9820,0
20241211,214100,19428962780,9820,9820,9820,9820,0
20241211,214000,19428962780,9820,9820,9820,9820,0
20241211,213900,19428962780,9820,9820,9820,9820,0
20241211,213800,19428962780,9820,9820,9820,9820,0
20241211,213700,19428962780,9820,9820,9820,9820,0
20241211,213600,19428962780,9820,9820,9820,9820,0
20241211,213500,19428962780,9820,9820,9820,9820,0
20241211,213400,19428962780,9820,9820,9820,9820,0
20241211,213300,19428962780,9820,9820,9820,9820,0
20241211,213200,19428962780,9820,9820,9820,9820,0
20241211,213100,19428962780,9820,9820,9820,9820,0
20241211,213000,19428962780,9820,9820,9820,9820,0
20241211,212900,19428962780,9820,9820,9820,9820,0
20241211,212800,19428962780,9820,9820,9820,9820,0
20241211,212700,19428962780,9820,9820,9820,9820,0
20241211,212600,19428962780,9820,9820,9820,9820,0
20241211,212500,19428962780,9820,9820,9820,9820,0
20241211,212400,19428962780,9820,9820,9820,9820,0
20241211,212300,19428962780,9820,9820,9820,9820,32120
20241211,212200,19428962780,9820,9820,9820,9820,0
20241211,212100,19428962780,9820,9820,9820,9820,0
20241211,212000,19428962780,9820,9820,9820,9820,0
20241211,211900,19428962780,9820,9820,9820,9820,0
20241211,211800,19428962780,9820,9820,9820,9820,0
20241211,211700,19428962780,9820,9820,9820,9820,0
20241211,211600,19428962780,9820,9820,9820,9820,0
20241211,211500,19428962780,9820,9820,9820,9820,0
20241211,211400,19428962780,9820,9820,9820,9820,0
20241211,211300,19428962780,9820,9820,9820,9820,0
20241211,211200,19428962780,9820,9820,9820,9820,0
20241211,211100,19428962780,9820,9820,9820,9820,0
20241211,211000,19428962780,9820,9820,9820,9820,0
20241211,210900,19428962780,9820,9820,9820,9820,0
20241211,210800,19428962780,9820,9820,9820,9820,0
20241211,210700,19428962780,9820,9820,9820,9820,0
20241211,210600,19428962780,9820,9820,9820,9820,0
20241211,210500,19428962780,9820,9820,9820,9820,0
20241211,210400,19428962780,9820,9820,9820,9820,0
20241211,210300,19428962780,9820,9820,9820,9820,0
20241211,210200,19428962780,9820,9820,9820,9820,0
20241211,210100,19428962780,9820,9820,9820,9820,0
20241211,210000,19428962780,9820,9820,9820,9820,0
20241211,205900,19428962780,9820,9820,9820,9820,0
20241211,205800,19428962780,9820,9820,9820,9820,0
20241211,205700,19428962780,9820,9820,9820,9820,0
20241211,205600,19428962780,9820,9820,9820,9820,0
20241211,205500,19428962780,9820,9820,9820,9820,0
20241211,205400,19428962780,9820,9820,9820,9820,0
20241211,205300,19428962780,9820,9820,9820,9820,32120
20241211,205200,19428962780,9820,9820,9820,9820,0
20241211,205100,19428962780,9820,9820,9820,9820,0
20241211,205000,19428962780,9820,9820,9820,9820,0
20241211,204900,19428962780,9820,9820,9820,9820,0
20241211,204800,19428962780,9820,9820,9820,9820,0
20241211,204700,19428962780,9820,9820,9820,9820,0
20241211,204600,19428962780,9820,9820,9820,9820,0
20241211,204500,19428962780,9820,9820,9820,9820,0
20241211,204400,19428962780,9820,9820,9820,9820,0
20241211,204300,19428962780,9820,9820,9820,9820,0
20241211,204200,19428962780,9820,9820,9820,9820,0
20241211,204100,19428962780,9820,9820,9820,9820,0
20241211,204000,19428962780,9820,9820,9820,9820,0
20241211,203900,19428962780,9820,9820,9820,9820,0
20241211,203800,19428962780,9820,9820,9820,9820,0
20241211,203700,19428962780,9820,9820,9820,9820,0
20241211,203600,19428962780,9820,9820,9820,9820,0
20241211,203500,19428962780,9820,9820,9820,9820,0
20241211,203400,19428962780,9820,9820,9820,9820,0
20241211,203300,19428962780,9820,9820,9820,9820,0
20241211,203200,19428962780,9820,9820,9820,9820,0
20241211,203100,19428962780,9820,9820,9820,9820,0
20241211,203000,19428962780,9820,9820,9820,9820,0
20241211,202900,19428962780,9820,9820,9820,9820,0
20241211,202800,19428962780,9820,9820,9820,9820,0
20241211,202700,19428962780,9820,9820,9820,9820,0
20241211,202600,19428962780,9820,9820,9820,9820,0
20241211,202500,19428962780,9820,9820,9820,9820,0
20241211,202400,19428962780,9820,9820,9820,9820,0
20241211,202300,19428962780,9820,9820,9820,9820,32120
20241211,202200,19428962780,9820,9820,9820,9820,0
20241211,202100,19428962780,9820,9820,9820,9820,0
20241211,202000,19428962780,9820,9820,9820,9820,0
20241211,201900,19428962780,9820,9820,9820,9820,0
20241211,201800,19428962780,9820,9820,9820,9820,0
20241211,201700,19428962780,9820,9820,9820,9820,0
20241211,201600,19428962780,9820,9820,9820,9820,0
20241211,201500,19428962780,9820,9820,9820,9820,0
20241211,201400,19428962780,9820,9820,9820,9820,0
20241211,201300,19428962780,9820,9820,9820,9820,0
20241211,201200,19428962780,9820,9820,9820,9820,0
20241211,201100,19428962780,9820,9820,9820,9820,0
20241211,201000,19428962780,9820,9820,9820,9820,0
20241211,200900,19428962780,9820,9820,9820,9820,0
20241211,200800,19428962780,9820,9820,9820,9820,0
20241211,200700,19428962780,9820,9820,9820,9820,0
20241211,200600,19428962780,9820,9820,9820,9820,0
20241211,200500,19428962780,9820,9820,9820,9820,0
20241211,200400,19428962780,9820,9820,9820,9820,0
20241211,200300,19428962780,9820,9820,9820,9820,0
20241211,200200,19428962780,9820,9820,9820,9820,0
20241211,200100,19428962780,9820,9820,9820,9820,0
20241211,200000,19428962780,9820,9820,9820,9820,0
20241211,195900,19428962780,9820,9820,9820,9820,0
20241211,195800,19428962780,9820,9820,9820,9820,0
20241211,195700,19428962780,9820,9820,9820,9820,0
20241211,195600,19428962780,9820,9820,9820,9820,0
20241211,195500,19428962780,9820,9820,9820,9820,0
20241211,195400,19428962780,9820,9820,9820,9820,0
20241211,195300,19428962780,9820,9820,9820,9820,32120
20241211,195200,19428962780,9820,9820,9820,9820,0
20241211,195100,19428962780,9820,9820,9820,9820,0
20241211,195000,19428962780,9820,9820,9820,9820,0
20241211,194900,19428962780,9820,9820,9820,9820,0
20241211,194800,19428962780,9820,9820,9820,9820,0
20241211,194700,19428962780,9820,9820,9820,9820,0
20241211,194600,19428962780,9820,9820,9820,9820,0
20241211,194500,19428962780,9820,9820,9820,9820,0
20241211,194400,19428962780,9820,9820,9820,9820,0
20241211,194300,19428962780,9820,9820,9820,9820,0
20241211,194200,19428962780,9820,9820,9820,9820,0
20241211,194100,19428962780,9820,9820,9820,9820,0
20241211,194000,19428962780,9820,9820,9820,9820,0
20241211,193900,19428962780,9820,9820,9820,9820,0
20241211,193800,19428962780,9820,9820,9820,9820,0
20241211,193700,19428962780,9820,9820,9820,9820,0
20241211,193600,19428962780,9820,9820,9820,9820,0
20241211,193500,19428962780,9820,9820,9820,9820,0
20241211,193400,19428962780,9820,9820,9820,9820,0
20241211,193300,19428962780,9820,9820,9820,9820,0
20241211,193200,19428962780,9820,9820,9820,9820,0
20241211,193100,19428962780,9820,9820,9820,9820,0
20241211,193000,19428962780,9820,9820,9820,9820,0
20241211,192900,19428962780,9820,9820,9820,9820,0
20241211,192800,19428962780,9820,9820,9820,9820,0
20241211,192700,19428962780,9820,9820,9820,9820,0
20241211,192600,19428962780,9820,9820,9820,9820,0
20241211,192500,19428962780,9820,9820,9820,9820,0
20241211,192400,19428962780,9820,9820,9820,9820,0
20241211,192300,19428962780,9820,9820,9820,9820,32120
20241211,192200,19428962780,9820,9820,9820,9820,0
20241211,192100,19428962780,9820,9820,9820,9820,0
20241211,192000,19428962780,9820,9820,9820,9820,0
20241211,191900,19428962780,9820,9820,9820,9820,0
20241211,191800,19428962780,9820,9820,9820,9820,0
20241211,191700,19428962780,9820,9820,9820,9820,0
20241211,191600,19428962780,9820,9820,9820,9820,0
20241211,191500,19428962780,9820,9820,9820,9820,0
20241211,191400,19428962780,9820,9820,9820,9820,0
20241211,191300,19428962780,9820,9820,9820,9820,0
20241211,191200,19428962780,9820,9820,9820,9820,0
20241211,191100,19428962780,9820,9820,9820,9820,0
20241211,191000,19428962780,9820,9820,9820,9820,0
20241211,190900,19428962780,9820,9820,9820,9820,0
20241211,190800,19428962780,9820,9820,9820,9820,0
20241211,190700,19428962780,9820,9820,9820,9820,0
20241211,190600,19428962780,9820,9820,9820,9820,0
20241211,190500,19428962780,9820,9820,9820,9820,0
20241211,190400,19428962780,9820,9820,9820,9820,0
20241211,190300,19428962780,9820,9820,9820,9820,0
20241211,190200,19428962780,9820,9820,9820,9820,0
20241211,190100,19428962780,9820,9820,9820,9820,0
20241211,190000,19428962780,9820,9820,9820,9820,0
20241211,185900,19428962780,9820,9820,9820,9820,0
20241211,185800,19428962780,9820,9820,9820,9820,0
20241211,185700,19428962780,9820,9820,9820,9820,0
20241211,185600,19428962780,9820,9820,9820,9820,0
20241211,185500,19428962780,9820,9820,9820,9820,0
20241211,185400,19428962780,9820,9820,9820,9820,0
20241211,185300,19428962780,9820,9820,9820,9820,32120
20241211,185200,19428962780,9820,9820,9820,9820,0
20241211,185100,19428962780,9820,9820,9820,9820,0
20241211,185000,19428962780,9820,9820,9820,9820,0
20241211,184900,19428962780,9820,9820,9820,9820,0
20241211,184800,19428962780,9820,9820,9820,9820,0
20241211,184700,19428962780,9820,9820,9820,9820,0
20241211,184600,19428962780,9820,9820,9820,9820,0
20241211,184500,19428962780,9820,9820,9820,9820,0
20241211,184400,19428962780,9820,9820,9820,9820,0
20241211,184300,19428962780,9820,9820,9820,9820,0
20241211,184200,19428962780,9820,9820,9820,9820,0
20241211,184100,19428962780,9820,9820,9820,9820,0
20241211,184000,19428962780,9820,9820,9820,9820,0
20241211,183900,19428962780,9820,9820,9820,9820,0
20241211,183800,19428962780,9820,9820,9820,9820,0
20241211,183700,19428962780,9820,9820,9820,9820,0
20241211,183600,19428962780,9820,9820,9820,9820,0
20241211,183500,19428962780,9820,9820,9820,9820,0
20241211,183400,19428962780,9820,9820,9820,9820,0
20241211,183300,19428962780,9820,9820,9820,9820,0
20241211,183200,19428962780,9820,9820,9820,9820,0
20241211,183100,19428962780,9820,9820,9820,9820,0
20241211,183000,19428962780,9820,9820,9820,9820,0
20241211,182900,19428962780,9820,9820,9820,9820,0
20241211,182800,19428962780,9820,9820,9820,9820,0
20241211,182700,19428962780,9820,9820,9820,9820,0
20241211,182600,19428962780,9820,9820,9820,9820,0
20241211,182500,19428962780,9820,9820,9820,9820,0
20241211,182400,19428962780,9820,9820,9820,9820,0
20241211,182300,19428962780,9820,9820,9820,9820,32120
20241211,182200,19428962780,9820,9820,9820,9820,0
20241211,182100,19428962780,9820,9820,9820,9820,0
20241211,182000,19428962780,9820,9820,9820,9820,0
20241211,181900,19428962780,9820,9820,9820,9820,0
20241211,181800,19428962780,9820,9820,9820,9820,0
20241211,181700,19428962780,9820,9820,9820,9820,0
20241211,181600,19428962780,9820,9820,9820,9820,0
20241211,181500,19428962780,9820,9820,9820,9820,0
20241211,181400,19428962780,9820,9820,9820,9820,0
20241211,181300,19428962780,9820,9820,9820,9820,0
20241211,181200,19428962780,9820,9820,9820,9820,0
20241211,181100,19428962780,9820,9820,9820,9820,0
20241211,181000,19428962780,9820,9820,9820,9820,0
20241211,180900,19428962780,9820,9820,9820,9820,0
20241211,180800,19428962780,9820,9820,9820,9820,0
20241211,180700,19428962780,9820,9820,9820,9820,0
20241211,180600,19428962780,9820,9820,9820,9820,0
20241211,180500,19428962780,9820,9820,9820,9820,0
20241211,180400,19428962780,9820,9820,9820,9820,0
20241211,180300,19428962780,9820,9820,9820,9820,0
20241211,180200,19428962780,9820,9820,9820,9820,0
20241211,180100,19428962780,9820,9820,9820,9820,0
20241211,180000,19428962780,9820,9820,9820,9820,0
20241211,175900,19428962780,9820,9820,9820,9820,0
20241211,175800,19428962780,9820,9820,9820,9820,0
20241211,175700,19428962780,9820,9820,9820,9820,0
20241211,175600,19428962780,9820,9820,9820,9820,0
20241211,175500,19428962780,9820,9820,9820,9820,0
20241211,175400,19428962780,9820,9820,9820,9820,0
20241211,175300,19428962780,9820,9820,9820,9820,32120
20241211,175200,19428962780,9820,9820,9820,9820,0
20241211,175100,19428962780,9820,9820,9820,9820,0
20241211,175000,19428962780,9820,9820,9820,9820,0
20241211,174900,19428962780,9820,9820,9820,9820,0
20241211,174800,19428962780,9820,9820,9820,9820,0
20241211,174700,19428962780,9820,9820,9820,9820,0
20241211,174600,19428962780,9820,9820,9820,9820,0
20241211,174500,19428962780,9820,9820,9820,9820,0
20241211,174400,19428962780,9820,9820,9820,9820,0
20241211,174300,19428962780,9820,9820,9820,9820,0
20241211,174200,19428962780,9820,9820,9820,9820,0
20241211,174100,19428962780,9820,9820,9820,9820,0
20241211,174000,19428962780,9820,9820,9820,9820,0
20241211,173900,19428962780,9820,9820,9820,9820,0
20241211,173800,19428962780,9820,9820,9820,9820,0
20241211,173700,19428962780,9820,9820,9820,9820,0
20241211,173600,19428962780,9820,9820,9820,9820,0
20241211,173500,19428962780,9820,9820,9820,9820,0
20241211,173400,19428962780,9820,9820,9820,9820,0
20241211,173300,19428962780,9820,9820,9820,9820,0
20241211,173200,19428962780,9820,9820,9820,9820,0
20241211,173100,19428962780,9820,9820,9820,9820,0
20241211,173000,19428962780,9820,9820,9820,9820,0
20241211,172900,19428962780,9820,9820,9820,9820,0
20241211,172800,19428962780,9820,9820,9820,9820,0
20241211,172700,19428962780,9820,9820,9820,9820,0
20241211,172600,19428962780,9820,9820,9820,9820,0
20241211,172500,19428962780,9820,9820,9820,9820,0
20241211,172400,19428962780,9820,9820,9820,9820,0
20241211,172300,19428962780,9820,9820,9820,9820,32120
20241211,172200,19428962780,9820,9820,9820,9820,0
20241211,172100,19428962780,9820,9820,9820,9820,0
20241211,172000,19428962780,9820,9820,9820,9820,0
20241211,171900,19428962780,9820,9820,9820,9820,0
20241211,171800,19428962780,9820,9820,9820,9820,0
20241211,171700,19428962780,9820,9820,9820,9820,0
20241211,171600,19428962780,9820,9820,9820,9820,0
20241211,171500,19428962780,9820,9820,9820,9820,0
20241211,171400,19428962780,9820,9820,9820,9820,0
20241211,171300,19428962780,9820,9820,9820,9820,0
20241211,171200,19428962780,9820,9820,9820,9820,0
20241211,171100,19428962780,9820,9820,9820,9820,0
20241211,171000,19428962780,9820,9820,9820,9820,0
20241211,170900,19428962780,9820,9820,9820,9820,0
20241211,170800,19428962780,9820,9820,9820,9820,0
20241211,170700,19428962780,9820,9820,9820,9820,0
20241211,170600,19428962780,9820,9820,9820,9820,0
20241211,170500,19428962780,9820,9820,9820,9820,0
20241211,170400,19428962780,9820,9820,9820,9820,0
20241211,170300,19428962780,9820,9820,9820,9820,0
20241211,170200,19428962780,9820,9820,9820,9820,0
20241211,170100,19428962780,9820,9820,9820,9820,0
20241211,170000,19428962780,9820,9820,9820,9820,0
20241211,165900,19428962780,9820,9820,9820,9820,0
20241211,165800,19428962780,9820,9820,9820,9820,0
20241211,165700,19428962780,9820,9820,9820,9820,0
20241211,165600,19428962780,9820,9820,9820,9820,0
20241211,165500,19428962780,9820,9820,9820,9820,0
20241211,165400,19428962780,9820,9820,9820,9820,0
20241211,165300,19428962780,9820,9820,9820,9820,32120
20241211,165200,19428962780,9820,9820,9820,9820,0
20241211,165100,19428962780,9820,9820,9820,9820,0
20241211,165000,19428962780,9820,9820,9820,9820,0
20241211,164900,19428962780,9820,9820,9820,9820,0
20241211,164800,19428962780,9820,9820,9820,9820,0
20241211,164700,19428962780,9820,9820,9820,9820,0
20241211,164600,19428962780,9820,9820,9820,9820,0
20241211,164500,19428962780,9820,9820,9820,9820,0
20241211,164400,19428962780,9820,9820,9820,9820,0
20241211,164300,19428962780,9820,9820,9820,9820,0
20241211,164200,19428962780,9820,9820,9820,9820,0
20241211,164100,19428962780,9820,9820,9820,9820,0
20241211,164000,19428962780,9820,9820,9820,9820,0
20241211,163900,19428962780,9820,9820,9820,9820,0
20241211,163800,19428962780,9820,9820,9820,9820,0
20241211,163700,19428962780,9820,9820,9820,9820,0
20241211,163600,19428962780,9820,9820,9820,9820,0
20241211,163500,19428962780,9820,9820,9820,9820,0
20241211,163400,19428962780,9820,9820,9820,9820,0
20241211,163300,19428962780,9820,9820,9820,9820,0
20241211,163200,19428962780,9820,9820,9820,9820,0
20241211,163100,19428962780,9820,9820,9820,9820,0
20241211,163000,19428962780,9820,9820,9820,9820,0
20241211,162900,19428962780,9820,9820,9820,9820,0
20241211,162800,19428962780,9820,9820,9820,9820,0
20241211,162700,19428962780,9820,9820,9820,9820,0
20241211,162600,19428962780,9820,9820,9820,9820,0
20241211,162500,19428962780,9820,9820,9820,9820,0
20241211,162400,19428962780,9820,9820,9820,9820,0
20241211,162300,19428962780,9820,9820,9820,9820,32120
20241211,162200,19428962780,9820,9820,9820,9820,0
20241211,162100,19428962780,9820,9820,9820,9820,0
20241211,162000,19428962780,9820,9820,9820,9820,0
20241211,161900,19428962780,9820,9820,9820,9820,0
20241211,161800,19428962780,9820,9820,9820,9820,0
20241211,161700,19428962780,9820,9820,9820,9820,0
20241211,161600,19428962780,9820,9820,9820,9820,0
20241211,161500,19428962780,9820,9820,9820,9820,0
20241211,161400,19428962780,9820,9820,9820,9820,0
20241211,161300,19428962780,9820,9820,9820,9820,0
20241211,161200,19428962780,9820,9820,9820,9820,0
20241211,161100,19428962780,9820,9820,9820,9820,0
20241211,161000,19428962780,9820,9820,9820,9820,0
20241211,160900,19428962780,9820,9820,9820,9820,0
20241211,160800,19428962780,9820,9820,9820,9820,0
20241211,160700,19428962780,9820,9820,9820,9820,0
20241211,160600,19428962780,9820,9820,9820,9820,0
20241211,160500,19428962780,9820,9820,9820,9820,0
20241211,160400,19428962780,9820,9820,9820,9820,0
20241211,160300,19428962780,9820,9820,9820,9820,0
20241211,160200,19428962780,9820,9820,9820,9820,0
20241211,160100,19428962780,9820,9820,9820,9820,0
20241211,160000,19428962780,9820,9820,9820,9820,0
20241211,155900,19428962780,9820,9820,9820,9820,0
20241211,155800,19428962780,9820,9820,9820,9820,0
20241211,155700,19428962780,9820,9820,9820,9820,0
20241211,155600,19428962780,9820,9820,9820,9820,0
20241211,155500,19428962780,9820,9820,9820,9820,0
20241211,155400,19428962780,9820,9820,9820,9820,0
20241211,155300,19428962780,9820,9820,9820,9820,32120
20241211,155200,19428962780,9820,9820,9820,9820,0
20241211,155100,19428962780,9820,9820,9820,9820,0
20241211,155000,19428962780,9820,9820,9820,9820,0
20241211,154900,19428962780,9820,9820,9820,9820,0
20241211,154800,19428962780,9820,9820,9820,9820,0
20241211,154700,19428962780,9820,9820,9820,9820,0
20241211,154600,19428962780,9820,9820,9820,9820,0
20241211,154500,19428962780,9820,9820,9820,9820,0
20241211,154400,19428962780,9820,9820,9820,9820,0
20241211,154300,19428962780,9820,9820,9820,9820,0
20241211,154200,19428962780,9820,9820,9820,9820,0
20241211,154100,19428962780,9820,9820,9820,9820,0
20241211,154000,19428962780,9820,9820,9820,9820,0
20241211,153900,19428962780,9820,9820,9820,9820,0
20241211,153800,19428962780,9820,9820,9820,9820,0
20241211,153700,19428962780,9820,9820,9820,9820,0
20241211,153600,19428962780,9820,9820,9820,9820,0
20241211,153500,19428962780,9820,9820,9820,9820,0
20241211,153400,19428962780,9820,9820,9820,9820,0
20241211,153300,19428962780,9820,9820,9820,9820,0
20241211,153200,19428962780,9820,9820,9820,9820,0
20241211,153100,19428962780,9820,9820,9820,9820,0
20241211,153000,19428962780,9820,9820,9820,9820,32120
20241211,152900,19113544380,9800,9800,9800,9800,0
20241211,152800,19113544380,9800,9800,9800,9800,0
20241211,152700,19113544380,9800,9800,9800,9800,0
20241211,152600,19113544380,9800,9800,9800,9800,0
20241211,152500,19113544380,9800,9800,9800,9800,0
20241211,152400,19113544380,9800,9800,9800,9800,0
20241211,152300,19113544380,9800,9800,9800,9800,0
20241211,152200,19113544380,9800,9800,9800,9800,0
20241211,152100,19113544380,9800,9800,9800,9800,0
20241211,152000,19113544380,9800,9800,9800,9800,0
20241211,151900,19113544380,9800,9800,9810,9790,7648
20241211,151800,19038615930,9800,9800,9800,9790,1212
20241211,151700,19026744000,9800,9800,9810,9790,4971
20241211,151600,18978038090,9790,9790,9810,9790,5269
20241211,151500,18926417080,9790,9810,9830,9790,4729
20241211,151400,18880063090,9810,9840,9840,9800,3665
20241211,151300,18844095960,9840,9840,9850,9830,2845
20241211,151200,18816117550,9840,9830,9840,9820,3012
20241211,151100,18786501810,9840,9840,9840,9820,5000
20241211,151000,18737335580,9840,9820,9840,9820,2545
20241211,150900,18712306730,9830,9810,9830,9810,2928
20241211,150800,18683563230,9820,9820,9820,9800,1583
20241211,150700,18668032440,9820,9760,9820,9760,3142
20241211,150600,18637253620,9770,9750,9790,9750,3021
20241211,150500,18607769350,9750,9770,9770,9750,4442
20241211,150400,18564430160,9770,9780,9790,9760,2877
20241211,150300,18536307510,9780,9800,9800,9770,1739
20241211,150200,18519297670,9800,9780,9800,9780,827
20241211,150100,18511196250,9790,9790,9800,9760,1103
20241211,150000,18500406570,9790,9800,9820,9760,2858
20241211,145900,18472457070,9800,9810,9820,9790,889
20241211,145800,18463736920,9810,9820,9820,9790,1596
20241211,145700,18448086980,9810,9820,9820,9810,393
20241211,145600,18444229880,9820,9850,9860,9810,3096
20241211,145500,18413750820,9840,9810,9840,9810,1334
20241211,145400,18400641410,9810,9820,9820,9800,635
20241211,145300,18394413180,9800,9800,9820,9800,640
20241211,145200,18388137940,9800,9800,9820,9790,854
20241211,145100,18379762570,9780,9800,9820,9780,2884
20241211,145000,18351521080,9800,9840,9840,9800,1733
20241211,144900,18334515130,9830,9830,9830,9830,861
20241211,144800,18326051500,9810,9830,9830,9800,3787
20241211,144700,18288853160,9830,9830,9830,9810,605
20241211,144600,18282912070,9830,9850,9850,9800,5455
20241211,144500,18229369290,9850,9880,9880,9850,307
20241211,144400,18226344340,9870,9830,9880,9810,1333
20241211,144300,18213200480,9810,9850,9850,9810,5758
20241211,144200,18156578980,9850,9850,9860,9850,1993
20241211,144100,18136945460,9850,9860,9860,9850,1024
20241211,144000,18126858170,9860,9870,9870,9860,948
20241211,143900,18117504460,9870,9850,9870,9850,1474
20241211,143800,18102971560,9860,9870,9880,9860,1826
20241211,143700,18084953140,9870,9900,9900,9860,798
20241211,143600,18077075360,9900,9860,9900,9850,847
20241211,143500,18068714530,9860,9860,9890,9860,2944
20241211,143400,18039674670,9860,9900,9910,9860,2818
20241211,143300,18011831800,9900,9890,9930,9890,8551
20241211,143200,17927147600,9900,9900,9910,9890,4707
20241211,143100,17880551570,9890,9900,9900,9880,5399
20241211,143000,17827151570,9870,9820,9930,9820,25103
20241211,142900,17579309320,9820,9810,9820,9780,11154
20241211,142800,17470000390,9820,9820,9820,9770,4024
20241211,142700,17430549940,9820,9800,9820,9800,446
20241211,142600,17426176580,9800,9820,9830,9800,2703
20241211,142500,17399628320,9820,9800,9820,9780,3193
20241211,142400,17368329700,9800,9790,9820,9780,4588
20241211,142300,17323394400,9800,9810,9810,9790,1048
20241211,142200,17313124220,9800,9790,9800,9770,3806
20241211,142100,17275887660,9780,9800,9810,9780,1030
20241211,142000,17265797600,9800,9830,9830,9790,4997
20241211,141900,17216771560,9830,9760,9830,9750,12996
20241211,141800,17089651830,9750,9720,9760,9700,1966
20241211,141700,17070514700,9740,9740,9750,9740,1991
20241211,141600,17051115210,9740,9720,9740,9710,216
20241211,141500,17049012990,9740,9730,9740,9730,344
20241211,141400,17045663850,9730,9730,9730,9710,1004
20241211,141300,17035909400,9730,9730,9740,9730,1236
20241211,141200,17023874220,9730,9730,9730,9730,253
20241211,141100,17021412530,9750,9750,9750,9750,178
20241211,141000,17019677030,9750,9720,9750,9720,329
20241211,140900,17016472900,9720,9740,9760,9720,415
20241211,140800,17012430970,9740,9740,9780,9740,3129
20241211,140700,16981891880,9740,9690,9750,9690,3258
20241211,140600,16950214620,9690,9690,9690,9680,1667
20241211,140500,16934068380,9690,9700,9700,9690,341
20241211,140400,16930761780,9700,9710,9710,9700,569
20241211,140300,16925242420,9710,9730,9730,9710,242
20241211,140200,16922892580,9700,9730,9730,9700,51
20241211,140100,16922396380,9740,9710,9740,9700,1082
20241211,140000,16911879190,9720,9720,9720,9710,334
20241211,135900,16908635390,9680,9680,9680,9680,2900
20241211,135800,16880563390,9680,9700,9700,9680,286
20241211,135700,16877792630,9700,9700,9720,9700,4
20241211,135600,16877753810,9720,9720,9720,9720,146
20241211,135500,16876334690,9720,9730,9730,9710,3475
20241211,135400,16842533170,9730,9720,9740,9720,1296
20241211,135300,16829922380,9710,9690,9740,9680,1713
20241211,135200,16813279050,9680,9650,9680,9650,1107
20241211,135100,16802569800,9650,9650,9660,9650,81
20241211,135000,16801788010,9650,9660,9660,9650,460
20241211,134900,16797347350,9660,9660,9670,9660,641
20241211,134800,16791154990,9660,9650,9670,9650,2775
20241211,134700,16764350320,9660,9650,9660,9640,591
20241211,134600,16758644680,9650,9670,9670,9650,4412
20241211,134500,16716053440,9670,9660,9670,9660,1036
20241211,134400,16706044570,9660,9680,9680,9660,1824
20241211,134300,16688406460,9670,9690,9700,9670,11322
20241211,134200,16578787300,9700,9690,9700,9690,2329
20241211,134100,16556219190,9690,9700,9710,9690,1478
20241211,134000,16541883740,9700,9700,9700,9700,492
20241211,133900,16537111340,9700,9700,9700,9700,1077
20241211,133800,16526664440,9710,9710,9710,9700,169
20241211,133700,16525023640,9720,9710,9720,9710,620
20241211,133600,16518999240,9710,9700,9710,9700,1829
20241211,133500,16501255790,9710,9700,9710,9700,421
20241211,133400,16497171640,9710,9720,9720,9700,79
20241211,133300,16496405050,9700,9710,9720,9700,324
20241211,133200,16493260760,9700,9710,9720,9700,537
20241211,133100,16488050490,9710,9710,9720,9710,1090
20241211,133000,16477466540,9710,9720,9720,9700,923
20241211,132900,16468503420,9710,9700,9720,9700,474
20241211,132800,16463904870,9720,9700,9720,9700,219
20241211,132700,16461780540,9700,9700,9700,9700,46
20241211,132600,16461334340,9700,9700,9710,9700,690
20241211,132500,16454641240,9700,9700,9720,9700,885
20241211,132400,16446056380,9700,9700,9720,9700,138
20241211,132300,16444717760,9700,9700,9700,9690,1623
20241211,132200,16428978380,9700,9700,9710,9700,214
20241211,132100,16426901650,9700,9700,9700,9700,912
20241211,132000,16418055250,9720,9720,9720,9700,56
20241211,131900,16417511970,9720,9700,9720,9700,49
20241211,131800,16417036650,9720,9710,9720,9700,1010
20241211,131700,16407237410,9710,9720,9720,9700,1038
20241211,131600,16397167570,9710,9710,9710,9700,1087
20241211,131500,16386619360,9710,9710,9720,9710,470
20241211,131400,16382055330,9710,9710,9720,9710,392
20241211,131300,16378248420,9710,9720,9720,9710,764
20241211,131200,16370828490,9720,9730,9730,9710,181
20241211,131100,16369070170,9730,9730,9730,9710,504
20241211,131000,16364171410,9730,9730,9730,9720,129
20241211,130900,16362917000,9730,9730,9730,9710,2228
20241211,130800,16341273980,9720,9730,9740,9720,1179
20241211,130700,16329803410,9720,9730,9740,9720,1024
20241211,130600,16319841470,9730,9740,9740,9730,290
20241211,130500,16317016990,9750,9770,9770,9750,1376
20241211,130400,16303599830,9750,9750,9760,9750,1444
20241211,130300,16289520790,9750,9740,9800,9730,4843
20241211,130200,16242184790,9740,9730,9740,9730,1186
20241211,130100,16230638500,9720,9720,9720,9720,111
20241211,130000,16229559580,9720,9730,9730,9720,718
20241211,125900,16222573620,9740,9710,9740,9710,588
20241211,125800,16216856210,9710,9700,9710,9700,742
20241211,125700,16209658360,9700,9690,9700,9690,1224
20241211,125600,16197792500,9690,9700,9700,9690,127
20241211,125500,16196561680,9700,9700,9700,9690,70
20241211,125400,16195882690,9700,9700,9700,9690,809
20241211,125300,16188042010,9690,9690,9700,9680,199
20241211,125200,16186113740,9700,9700,9700,9700,257
20241211,125100,16183620840,9700,9680,9700,9680,720
20241211,125000,16176645080,9680,9690,9690,9680,174
20241211,124900,16174960610,9690,9670,9690,9670,311
20241211,124800,16171949460,9680,9680,9680,9670,976
20241211,124700,16162509780,9680,9680,9680,9670,515
20241211,124600,16157525350,9690,9680,9690,9680,1114
20241211,124500,16146736590,9680,9680,9690,9680,692
20241211,124400,16140037820,9690,9690,9700,9680,763
20241211,124300,16132647430,9690,9700,9700,9690,50
20241211,124200,16132162780,9700,9690,9700,9680,810
20241211,124100,16124314230,9700,9700,9700,9690,152
20241211,124000,16122840530,9700,9690,9700,9690,298
20241211,123900,16119952900,9700,9680,9700,9680,1351
20241211,123800,16106872800,9700,9700,9700,9680,1036
20241211,123700,16096833730,9700,9700,9710,9700,345
20241211,123600,16093487220,9710,9690,9710,9680,1084
20241211,123500,16082974800,9710,9700,9710,9670,2711
20241211,123400,16056725890,9700,9680,9710,9680,331
20241211,123300,16053521430,9680,9730,9730,9680,528
20241211,123200,16048403320,9730,9730,9730,9720,63
20241211,123100,16047790630,9680,9730,9740,9680,3755
20241211,123000,16011286270,9730,9730,9730,9730,15
20241211,122900,16011140320,9680,9720,9720,9680,592
20241211,122800,16005403650,9720,9680,9720,9670,1152
20241211,122700,15994252670,9680,9710,9730,9680,1671
20241211,122600,15978038410,9710,9700,9730,9700,1348
20241211,122500,15964946210,9700,9720,9720,9700,645
20241211,122400,15958678870,9720,9700,9720,9700,574
20241211,122300,15953099890,9690,9670,9690,9670,2802
20241211,122200,15925984790,9680,9660,9690,9660,1274
20241211,122100,15913657500,9680,9660,9700,9650,1578
20241211,122000,15898412080,9650,9680,9710,9650,3410
20241211,121900,15865453120,9670,9730,9730,9650,13108
20241211,121800,15738572880,9710,9770,9800,9710,17027
20241211,121700,15572568660,9800,9730,9800,9710,8955
20241211,121600,15485218760,9730,9710,9730,9690,4048
20241211,121500,15445892140,9710,9700,9710,9690,349
20241211,121400,15442507070,9700,9700,9700,9690,600
20241211,121300,15436689450,9700,9690,9700,9680,449
20241211,121200,15432338590,9680,9690,9690,9680,78
20241211,121100,15431582960,9690,9690,9690,9670,780
20241211,121000,15424032810,9690,9700,9700,9690,122
20241211,120900,15422849590,9700,9700,9700,9670,1256
20241211,120800,15410695650,9700,9680,9700,9680,665
20241211,120700,15404251220,9690,9670,9690,9670,14
20241211,120600,15404115820,9670,9670,9670,9660,1329
20241211,120500,15391273320,9670,9670,9670,9670,600
20241211,120400,15385471320,9680,9670,9680,9670,21
20241211,120300,15385268240,9660,9680,9680,9650,2724
20241211,120200,15358938550,9680,9690,9700,9680,2100
20241211,120100,15338597230,9690,9690,9690,9680,440
20241211,120000,15334335650,9690,9680,9690,9680,404
20241211,115900,15330422930,9680,9680,9690,9680,637
20241211,115800,15324256760,9670,9680,9680,9670,552
20241211,115700,15318915750,9690,9690,9690,9690,1
20241211,115600,15318906060,9660,9660,9690,9660,4
20241211,115500,15318867390,9660,9670,9690,9660,824
20241211,115400,15310903190,9670,9660,9680,9660,810
20241211,115300,15303070090,9650,9660,9660,9650,839
20241211,115200,15294966220,9660,9660,9660,9650,979
20241211,115100,15285515560,9660,9690,9690,9650,2457
20241211,115000,15261773720,9690,9700,9700,9670,1093
20241211,114900,15251186680,9700,9680,9700,9680,299
20241211,114800,15248290720,9680,9700,9710,9680,350
20241211,114700,15244901440,9720,9670,9720,9670,1782
20241211,114600,15227640830,9670,9690,9690,9670,95
20241211,114500,15226721980,9660,9660,9680,9650,3908
20241211,114400,15188972860,9660,9690,9690,9660,1281
20241211,114300,15176586480,9690,9700,9700,9690,827
20241211,114200,15168572400,9700,9700,9720,9700,841
20241211,114100,15160414660,9720,9720,9720,9720,20
20241211,114000,15160220260,9720,9690,9720,9690,2357
20241211,113900,15137345350,9690,9700,9700,9690,429
20241211,113800,15133187840,9700,9730,9730,9690,2772
20241211,113700,15106286330,9720,9700,9730,9700,2615
20241211,113600,15080870380,9710,9690,9720,9680,781
20241211,113500,15073294600,9690,9710,9710,9680,1385
20241211,113400,15059874030,9710,9690,9720,9690,2230
20241211,113300,15038224140,9690,9670,9690,9670,914
20241211,113200,15029377160,9680,9660,9680,9640,1684
20241211,113100,15013109160,9660,9600,9660,9600,3030
20241211,113000,14983872260,9600,9600,9610,9590,1970
20241211,112900,14964956580,9600,9620,9620,9590,14755
20241211,112800,14823243530,9620,9630,9640,9620,4240
20241211,112700,14782429280,9640,9650,9650,9620,2526
20241211,112600,14758115260,9660,9640,9660,9630,2195
20241211,112500,14736966350,9670,9660,9680,9630,8031
20241211,112400,14659525790,9660,9650,9680,9650,464
20241211,112300,14655044690,9660,9680,9680,9650,2701
20241211,112200,14628972550,9680,9730,9730,9640,23659
20241211,112100,14399740210,9730,9760,9770,9730,5428
20241211,112000,14346833360,9780,9770,9780,9760,693
20241211,111900,14340063760,9760,9750,9760,9740,2548
20241211,111800,14315227930,9750,9750,9750,9740,1604
20241211,111700,14299596100,9750,9750,9760,9750,578
20241211,111600,14293960540,9750,9750,9760,9740,1510
20241211,111500,14279235140,9740,9750,9760,9740,420
20241211,111400,14275141380,9760,9750,9760,9740,4059
20241211,111300,14235562870,9740,9750,9760,9740,4285
20241211,111200,14193776660,9750,9760,9770,9740,3740
20241211,111100,14157321710,9760,9770,9780,9750,2131
20241211,111000,14136525300,9770,9760,9780,9750,2576
20241211,110900,14111383340,9750,9760,9770,9750,4545
20241211,110800,14067028140,9760,9770,9780,9760,2322
20241211,110700,14044348710,9770,9770,9770,9750,4298
20241211,110600,14002422550,9770,9790,9790,9770,3375
20241211,110500,13969425910,9790,9790,9800,9780,884
20241211,110400,13960771150,9790,9800,9820,9790,1943
20241211,110300,13941734140,9800,9820,9820,9800,431
20241211,110200,13937510280,9830,9810,9830,9790,1935
20241211,110100,13918539390,9810,9830,9830,9810,815
20241211,110000,13910531040,9840,9820,9840,9820,1735
20241211,105900,13893468800,9830,9810,9830,9800,1309
20241211,105800,13880616490,9810,9830,9830,9810,3243
20241211,105700,13848782400,9820,9800,9830,9790,1760
20241211,105600,13831510320,9800,9790,9800,9790,380
20241211,105500,13827790110,9790,9790,9790,9780,7658
20241211,105400,13752835260,9790,9800,9800,9780,1777
20241211,105300,13735436410,9790,9790,9800,9790,2621
20241211,105200,13709775780,9800,9810,9820,9790,5444
20241211,105100,13656420780,9810,9810,9810,9800,5490
20241211,105000,13602579020,9810,9810,9830,9790,5882
20241211,104900,13544921870,9830,9810,9830,9800,10945
20241211,104800,13437612620,9810,9830,9830,9800,5890
20241211,104700,13379797980,9830,9830,9850,9830,2637
20241211,104600,13353851000,9830,9830,9840,9820,472
20241211,104500,13349211240,9830,9820,9850,9810,8313
20241211,104400,13267505760,9830,9850,9860,9810,10387
20241211,104300,13165326600,9860,9870,9880,9860,3488
20241211,104200,13130920370,9870,9880,9880,9860,1583
20241211,104100,13115287010,9880,9910,9910,9880,131
20241211,104000,13113991790,9890,9880,9890,9850,1921
20241211,103900,13095042370,9860,9870,9880,9850,5110
20241211,103800,13044666160,9870,9910,9920,9870,8591
20241211,103700,12959763980,9910,9910,9920,9900,388
20241211,103600,12955920680,9900,9950,9950,9900,15131
20241211,103500,12806063630,9930,9940,9960,9920,3256
20241211,103400,12773672370,9940,9910,9950,9900,3343
20241211,103300,12740533590,9910,9910,9940,9910,596
20241211,103200,12734624020,9910,9890,9930,9880,3429
20241211,103100,12700665190,9890,9890,9890,9880,1271
20241211,103000,12688105260,9890,9900,9900,9870,5746
20241211,102900,12631302150,9920,9910,9920,9900,818
20241211,102800,12623201270,9920,9900,9920,9870,2786
20241211,102700,12595658920,9920,9880,9960,9870,2879
20241211,102600,12567143080,9880,9900,9910,9860,3087
20241211,102500,12536615640,9900,9920,9920,9840,14200
20241211,102400,12396372880,9920,9960,9970,9910,6854
20241211,102300,12328257000,9970,9980,9980,9940,4507
20241211,102200,12283391990,9980,9940,9980,9920,5943
20241211,102100,12224267670,9940,9930,9950,9890,24388
20241211,102000,11982474740,9940,10040,10040,9900,20994
20241211,101900,11773289990,10040,10080,10090,10000,19689
20241211,101800,11575671420,10080,10090,10100,10070,10577
20241211,101700,11469063550,10090,10100,10110,10080,4487
20241211,101600,11423776510,10100,10140,10170,10080,20706
20241211,101500,11214018470,10130,10060,10130,10050,8936
20241211,101400,11123899200,10060,10100,10110,10050,21492
20241211,101300,10907187070,10090,10090,10150,10090,30201
20241211,101200,10601626360,10100,10080,10160,10080,27395
20241211,101100,10324221220,10090,10070,10180,10070,45055
20241211,101000,9868119160,10070,10100,10180,10050,39309
20241211,100900,9470250800,10090,9930,10100,9930,33625
20241211,100800,9132431040,9940,9910,9950,9900,8779
20241211,100700,9045420280,9910,9990,10000,9910,18708
20241211,100600,8859162430,9990,10020,10020,9980,8993
20241211,100500,8769343310,10020,9990,10030,9990,5654
20241211,100400,8712773880,10000,10080,10080,9980,18434
20241211,100300,8528137070,10080,9980,10090,9970,26027
20241211,100200,8266906240,9980,10010,10050,9980,32969
20241211,100100,7936771490,10010,10010,10040,9980,29458
20241211,100000,7642035330,10000,9930,10090,9910,80111
20241211,095900,6841760200,9920,9840,9930,9840,36635
20241211,095800,6479325430,9830,9840,9840,9800,960
20241211,095700,6469889560,9840,9840,9850,9840,966
20241211,095600,6460382720,9830,9800,9830,9800,931
20241211,095500,6451237440,9800,9810,9840,9790,3178
20241211,095400,6420093240,9800,9860,9860,9800,7110
20241211,095300,6350183490,9860,9850,9860,9840,1647
20241211,095200,6333960210,9850,9850,9850,9840,794
20241211,095100,6326141520,9860,9870,9870,9850,1398
20241211,095000,6312354580,9860,9820,9880,9820,5697
20241211,094900,6256183320,9820,9820,9850,9810,1387
20241211,094800,6242556960,9840,9850,9850,9810,825
20241211,094700,6234448200,9850,9800,9850,9780,8094
20241211,094600,6155043840,9810,9810,9820,9790,3126
20241211,094500,6124414110,9810,9850,9850,9800,3358
20241211,094400,6091425120,9860,9870,9880,9830,15484
20241211,094300,5938672380,9870,9830,9880,9830,10053
20241211,094200,5839544700,9820,9810,9820,9790,2842
20241211,094100,5811676040,9810,9780,9810,9770,8970
20241211,094000,5723827490,9780,9790,9790,9780,3008
20241211,093900,5694394140,9790,9790,9800,9770,1326
20241211,093800,5681414670,9790,9730,9800,9720,14861
20241211,093700,5536126880,9750,9720,9760,9720,4804
20241211,093600,5489387650,9720,9770,9790,9720,11447
20241211,093500,5377770220,9770,9800,9800,9770,4947
20241211,093400,5329376500,9790,9820,9860,9790,17823
20241211,093300,5154176410,9810,9740,9830,9740,16091
20241211,093200,4996643060,9740,9720,9740,9720,1799
20241211,093100,4979137800,9700,9670,9720,9670,6805
20241211,093000,4913175710,9660,9670,9710,9640,11497
20241211,092900,4802108740,9660,9740,9750,9660,19518
20241211,092800,4612844780,9740,9780,9790,9740,10212
20241211,092700,4513076010,9780,9770,9790,9770,3767
20241211,092600,4476261580,9770,9790,9800,9770,7290
20241211,092500,4404993950,9790,9800,9800,9770,8738
20241211,092400,4319513220,9800,9780,9810,9750,11148
20241211,092300,4210477290,9780,9830,9830,9780,21791
20241211,092200,3996839940,9830,9890,9890,9830,27486
20241211,092100,3725819550,9890,9880,9940,9870,27507
20241211,092000,3453345700,9880,9880,9900,9850,23577
20241211,091900,3220451170,9880,9840,9900,9820,25474
20241211,091800,2968889510,9840,9730,9850,9730,28251
20241211,091700,2691975670,9740,9720,9750,9710,4582
20241211,091600,2647385110,9720,9780,9780,9720,10421
20241211,091500,2545812860,9780,9740,9790,9720,19144
20241211,091400,2358945480,9740,9690,9740,9690,22126
20241211,091300,2143945880,9700,9660,9700,9660,6141
20241211,091200,2084467000,9660,9650,9690,9650,6356
20241211,091100,2023037520,9650,9690,9710,9650,10047
20241211,091000,1925900240,9670,9750,9750,9670,13163
20241211,090900,1798009230,9750,9720,9760,9710,16560
20241211,090800,1636923630,9720,9680,9730,9660,17393
20241211,090700,1468312180,9670,9610,9690,9600,18265
20241211,090600,1291814060,9610,9550,9620,9550,7867
20241211,090500,1216306510,9550,9620,9620,9550,12288
20241211,090400,1098490860,9610,9560,9620,9560,11572
20241211,090300,987338890,9560,9530,9580,9530,13826
20241211,090200,855062720,9530,9540,9550,9480,11119
20241211,090100,749279650,9540,9500,9610,9480,29801
20241211,090000,465003940,9500,9510,9510,9470,45000