stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,194600,3319175920,7960,7960,7960,7960,6165
20241220,194500,3319175920,7960,7960,7960,7960,0
20241220,194400,3319175920,7960,7960,7960,7960,0
20241220,194300,3319175920,7960,7960,7960,7960,0
20241220,194200,3319175920,7960,7960,7960,7960,0
20241220,194100,3319175920,7960,7960,7960,7960,0
20241220,194000,3319175920,7960,7960,7960,7960,0
20241220,193900,3319175920,7960,7960,7960,7960,0
20241220,193800,3319175920,7960,7960,7960,7960,0
20241220,193700,3319175920,7960,7960,7960,7960,0
20241220,193600,3319175920,7960,7960,7960,7960,0
20241220,193500,3319175920,7960,7960,7960,7960,0
20241220,193400,3319175920,7960,7960,7960,7960,0
20241220,193300,3319175920,7960,7960,7960,7960,0
20241220,193200,3319175920,7960,7960,7960,7960,0
20241220,193100,3319175920,7960,7960,7960,7960,0
20241220,193000,3319175920,7960,7960,7960,7960,0
20241220,192900,3319175920,7960,7960,7960,7960,0
20241220,192800,3319175920,7960,7960,7960,7960,0
20241220,192700,3319175920,7960,7960,7960,7960,0
20241220,192600,3319175920,7960,7960,7960,7960,0
20241220,192500,3319175920,7960,7960,7960,7960,0
20241220,192400,3319175920,7960,7960,7960,7960,0
20241220,192300,3319175920,7960,7960,7960,7960,0
20241220,192200,3319175920,7960,7960,7960,7960,0
20241220,192100,3319175920,7960,7960,7960,7960,0
20241220,192000,3319175920,7960,7960,7960,7960,0
20241220,191900,3319175920,7960,7960,7960,7960,0
20241220,191800,3319175920,7960,7960,7960,7960,0
20241220,191700,3319175920,7960,7960,7960,7960,0
20241220,191600,3319175920,7960,7960,7960,7960,6165
20241220,191500,3319175920,7960,7960,7960,7960,0
20241220,191400,3319175920,7960,7960,7960,7960,0
20241220,191300,3319175920,7960,7960,7960,7960,0
20241220,191200,3319175920,7960,7960,7960,7960,0
20241220,191100,3319175920,7960,7960,7960,7960,0
20241220,191000,3319175920,7960,7960,7960,7960,0
20241220,190900,3319175920,7960,7960,7960,7960,0
20241220,190800,3319175920,7960,7960,7960,7960,0
20241220,190700,3319175920,7960,7960,7960,7960,0
20241220,190600,3319175920,7960,7960,7960,7960,0
20241220,190500,3319175920,7960,7960,7960,7960,0
20241220,190400,3319175920,7960,7960,7960,7960,0
20241220,190300,3319175920,7960,7960,7960,7960,0
20241220,190200,3319175920,7960,7960,7960,7960,0
20241220,190100,3319175920,7960,7960,7960,7960,0
20241220,190000,3319175920,7960,7960,7960,7960,0
20241220,185900,3319175920,7960,7960,7960,7960,0
20241220,185800,3319175920,7960,7960,7960,7960,0
20241220,185700,3319175920,7960,7960,7960,7960,0
20241220,185600,3319175920,7960,7960,7960,7960,0
20241220,185500,3319175920,7960,7960,7960,7960,0
20241220,185400,3319175920,7960,7960,7960,7960,0
20241220,185300,3319175920,7960,7960,7960,7960,0
20241220,185200,3319175920,7960,7960,7960,7960,0
20241220,185100,3319175920,7960,7960,7960,7960,0
20241220,185000,3319175920,7960,7960,7960,7960,0
20241220,184900,3319175920,7960,7960,7960,7960,0
20241220,184800,3319175920,7960,7960,7960,7960,0
20241220,184700,3319175920,7960,7960,7960,7960,0
20241220,184600,3319175920,7960,7960,7960,7960,6165
20241220,184500,3319175920,7960,7960,7960,7960,0
20241220,184400,3319175920,7960,7960,7960,7960,0
20241220,184300,3319175920,7960,7960,7960,7960,0
20241220,184200,3319175920,7960,7960,7960,7960,0
20241220,184100,3319175920,7960,7960,7960,7960,0
20241220,184000,3319175920,7960,7960,7960,7960,0
20241220,183900,3319175920,7960,7960,7960,7960,0
20241220,183800,3319175920,7960,7960,7960,7960,0
20241220,183700,3319175920,7960,7960,7960,7960,0
20241220,183600,3319175920,7960,7960,7960,7960,0
20241220,183500,3319175920,7960,7960,7960,7960,0
20241220,183400,3319175920,7960,7960,7960,7960,0
20241220,183300,3319175920,7960,7960,7960,7960,0
20241220,183200,3319175920,7960,7960,7960,7960,0
20241220,183100,3319175920,7960,7960,7960,7960,0
20241220,183000,3319175920,7960,7960,7960,7960,0
20241220,182900,3319175920,7960,7960,7960,7960,0
20241220,182800,3319175920,7960,7960,7960,7960,0
20241220,182700,3319175920,7960,7960,7960,7960,0
20241220,182600,3319175920,7960,7960,7960,7960,0
20241220,182500,3319175920,7960,7960,7960,7960,0
20241220,182400,3319175920,7960,7960,7960,7960,0
20241220,182300,3319175920,7960,7960,7960,7960,0
20241220,182200,3319175920,7960,7960,7960,7960,0
20241220,182100,3319175920,7960,7960,7960,7960,0
20241220,182000,3319175920,7960,7960,7960,7960,0
20241220,181900,3319175920,7960,7960,7960,7960,0
20241220,181800,3319175920,7960,7960,7960,7960,0
20241220,181700,3319175920,7960,7960,7960,7960,0
20241220,181600,3319175920,7960,7960,7960,7960,6165
20241220,181500,3319175920,7960,7960,7960,7960,0
20241220,181400,3319175920,7960,7960,7960,7960,0
20241220,181300,3319175920,7960,7960,7960,7960,0
20241220,181200,3319175920,7960,7960,7960,7960,0
20241220,181100,3319175920,7960,7960,7960,7960,0
20241220,181000,3319175920,7960,7960,7960,7960,0
20241220,180900,3319175920,7960,7960,7960,7960,0
20241220,180800,3319175920,7960,7960,7960,7960,0
20241220,180700,3319175920,7960,7960,7960,7960,0
20241220,180600,3319175920,7960,7960,7960,7960,0
20241220,180500,3319175920,7960,7960,7960,7960,0
20241220,180400,3319175920,7960,7960,7960,7960,0
20241220,180300,3319175920,7960,7960,7960,7960,0
20241220,180200,3319175920,7960,7960,7960,7960,0
20241220,180100,3319175920,7960,7960,7960,7960,0
20241220,180000,3319175920,7960,7960,7960,7960,0
20241220,175900,3319175920,7960,7960,7960,7960,0
20241220,175800,3319175920,7960,7960,7960,7960,0
20241220,175700,3319175920,7960,7960,7960,7960,0
20241220,175600,3319175920,7960,7960,7960,7960,0
20241220,175500,3319175920,7960,7960,7960,7960,0
20241220,175400,3319175920,7960,7960,7960,7960,0
20241220,175300,3319175920,7960,7960,7960,7960,0
20241220,175200,3319175920,7960,7960,7960,7960,0
20241220,175100,3319175920,7960,7960,7960,7960,0
20241220,175000,3319175920,7960,7960,7960,7960,0
20241220,174900,3319175920,7960,7960,7960,7960,0
20241220,174800,3319175920,7960,7960,7960,7960,0
20241220,174700,3319175920,7960,7960,7960,7960,0
20241220,174600,3319175920,7960,7960,7960,7960,6165
20241220,174500,3319175920,7960,7960,7960,7960,0
20241220,174400,3319175920,7960,7960,7960,7960,0
20241220,174300,3319175920,7960,7960,7960,7960,0
20241220,174200,3319175920,7960,7960,7960,7960,0
20241220,174100,3319175920,7960,7960,7960,7960,0
20241220,174000,3319175920,7960,7960,7960,7960,0
20241220,173900,3319175920,7960,7960,7960,7960,0
20241220,173800,3319175920,7960,7960,7960,7960,0
20241220,173700,3319175920,7960,7960,7960,7960,0
20241220,173600,3319175920,7960,7960,7960,7960,0
20241220,173500,3319175920,7960,7960,7960,7960,0
20241220,173400,3319175920,7960,7960,7960,7960,0
20241220,173300,3319175920,7960,7960,7960,7960,0
20241220,173200,3319175920,7960,7960,7960,7960,0
20241220,173100,3319175920,7960,7960,7960,7960,0
20241220,173000,3319175920,7960,7960,7960,7960,0
20241220,172900,3319175920,7960,7960,7960,7960,0
20241220,172800,3319175920,7960,7960,7960,7960,0
20241220,172700,3319175920,7960,7960,7960,7960,0
20241220,172600,3319175920,7960,7960,7960,7960,0
20241220,172500,3319175920,7960,7960,7960,7960,0
20241220,172400,3319175920,7960,7960,7960,7960,0
20241220,172300,3319175920,7960,7960,7960,7960,0
20241220,172200,3319175920,7960,7960,7960,7960,0
20241220,172100,3319175920,7960,7960,7960,7960,0
20241220,172000,3319175920,7960,7960,7960,7960,0
20241220,171900,3319175920,7960,7960,7960,7960,0
20241220,171800,3319175920,7960,7960,7960,7960,0
20241220,171700,3319175920,7960,7960,7960,7960,0
20241220,171600,3319175920,7960,7960,7960,7960,6165
20241220,171500,3319175920,7960,7960,7960,7960,0
20241220,171400,3319175920,7960,7960,7960,7960,0
20241220,171300,3319175920,7960,7960,7960,7960,0
20241220,171200,3319175920,7960,7960,7960,7960,0
20241220,171100,3319175920,7960,7960,7960,7960,0
20241220,171000,3319175920,7960,7960,7960,7960,0
20241220,170900,3319175920,7960,7960,7960,7960,0
20241220,170800,3319175920,7960,7960,7960,7960,0
20241220,170700,3319175920,7960,7960,7960,7960,0
20241220,170600,3319175920,7960,7960,7960,7960,0
20241220,170500,3319175920,7960,7960,7960,7960,0
20241220,170400,3319175920,7960,7960,7960,7960,0
20241220,170300,3319175920,7960,7960,7960,7960,0
20241220,170200,3319175920,7960,7960,7960,7960,0
20241220,170100,3319175920,7960,7960,7960,7960,0
20241220,170000,3319175920,7960,7960,7960,7960,0
20241220,165900,3319175920,7960,7960,7960,7960,0
20241220,165800,3319175920,7960,7960,7960,7960,0
20241220,165700,3319175920,7960,7960,7960,7960,0
20241220,165600,3319175920,7960,7960,7960,7960,0
20241220,165500,3319175920,7960,7960,7960,7960,0
20241220,165400,3319175920,7960,7960,7960,7960,0
20241220,165300,3319175920,7960,7960,7960,7960,0
20241220,165200,3319175920,7960,7960,7960,7960,0
20241220,165100,3319175920,7960,7960,7960,7960,0
20241220,165000,3319175920,7960,7960,7960,7960,0
20241220,164900,3319175920,7960,7960,7960,7960,0
20241220,164800,3319175920,7960,7960,7960,7960,0
20241220,164700,3319175920,7960,7960,7960,7960,0
20241220,164600,3319175920,7960,7960,7960,7960,6165
20241220,164500,3319175920,7960,7960,7960,7960,0
20241220,164400,3319175920,7960,7960,7960,7960,0
20241220,164300,3319175920,7960,7960,7960,7960,0
20241220,164200,3319175920,7960,7960,7960,7960,0
20241220,164100,3319175920,7960,7960,7960,7960,0
20241220,164000,3319175920,7960,7960,7960,7960,0
20241220,163900,3319175920,7960,7960,7960,7960,0
20241220,163800,3319175920,7960,7960,7960,7960,0
20241220,163700,3319175920,7960,7960,7960,7960,0
20241220,163600,3319175920,7960,7960,7960,7960,0
20241220,163500,3319175920,7960,7960,7960,7960,0
20241220,163400,3319175920,7960,7960,7960,7960,0
20241220,163300,3319175920,7960,7960,7960,7960,0
20241220,163200,3319175920,7960,7960,7960,7960,0
20241220,163100,3319175920,7960,7960,7960,7960,0
20241220,163000,3319175920,7960,7960,7960,7960,0
20241220,162900,3319175920,7960,7960,7960,7960,0
20241220,162800,3319175920,7960,7960,7960,7960,0
20241220,162700,3319175920,7960,7960,7960,7960,0
20241220,162600,3319175920,7960,7960,7960,7960,0
20241220,162500,3319175920,7960,7960,7960,7960,0
20241220,162400,3319175920,7960,7960,7960,7960,0
20241220,162300,3319175920,7960,7960,7960,7960,0
20241220,162200,3319175920,7960,7960,7960,7960,0
20241220,162100,3319175920,7960,7960,7960,7960,0
20241220,162000,3319175920,7960,7960,7960,7960,0
20241220,161900,3319175920,7960,7960,7960,7960,0
20241220,161800,3319175920,7960,7960,7960,7960,0
20241220,161700,3319175920,7960,7960,7960,7960,0
20241220,161600,3319175920,7960,7960,7960,7960,6165
20241220,161500,3319175920,7960,7960,7960,7960,0
20241220,161400,3319175920,7960,7960,7960,7960,0
20241220,161300,3319175920,7960,7960,7960,7960,0
20241220,161200,3319175920,7960,7960,7960,7960,0
20241220,161100,3319175920,7960,7960,7960,7960,0
20241220,161000,3319175920,7960,7960,7960,7960,0
20241220,160900,3319175920,7960,7960,7960,7960,0
20241220,160800,3319175920,7960,7960,7960,7960,0
20241220,160700,3319175920,7960,7960,7960,7960,0
20241220,160600,3319175920,7960,7960,7960,7960,0
20241220,160500,3319175920,7960,7960,7960,7960,0
20241220,160400,3319175920,7960,7960,7960,7960,0
20241220,160300,3319175920,7960,7960,7960,7960,0
20241220,160200,3319175920,7960,7960,7960,7960,0
20241220,160100,3319175920,7960,7960,7960,7960,0
20241220,160000,3319175920,7960,7960,7960,7960,0
20241220,155900,3319175920,7960,7960,7960,7960,0
20241220,155800,3319175920,7960,7960,7960,7960,0
20241220,155700,3319175920,7960,7960,7960,7960,0
20241220,155600,3319175920,7960,7960,7960,7960,0
20241220,155500,3319175920,7960,7960,7960,7960,0
20241220,155400,3319175920,7960,7960,7960,7960,0
20241220,155300,3319175920,7960,7960,7960,7960,0
20241220,155200,3319175920,7960,7960,7960,7960,0
20241220,155100,3319175920,7960,7960,7960,7960,0
20241220,155000,3319175920,7960,7960,7960,7960,0
20241220,154900,3319175920,7960,7960,7960,7960,0
20241220,154800,3319175920,7960,7960,7960,7960,0
20241220,154700,3319175920,7960,7960,7960,7960,0
20241220,154600,3319175920,7960,7960,7960,7960,6165
20241220,154500,3319175920,7960,7960,7960,7960,0
20241220,154400,3319175920,7960,7960,7960,7960,0
20241220,154300,3319175920,7960,7960,7960,7960,0
20241220,154200,3319175920,7960,7960,7960,7960,0
20241220,154100,3319175920,7960,7960,7960,7960,0
20241220,154000,3319175920,7960,7960,7960,7960,0
20241220,153900,3319175920,7960,7960,7960,7960,0
20241220,153800,3319175920,7960,7960,7960,7960,0
20241220,153700,3319175920,7960,7960,7960,7960,0
20241220,153600,3319175920,7960,7960,7960,7960,0
20241220,153500,3319175920,7960,7960,7960,7960,0
20241220,153400,3319175920,7960,7960,7960,7960,0
20241220,153300,3319175920,7960,7960,7960,7960,0
20241220,153200,3319175920,7960,7960,7960,7960,0
20241220,153100,3319175920,7960,7960,7960,7960,0
20241220,153000,3319175920,7960,7960,7960,7960,6165
20241220,152900,3270102520,7870,7870,7870,7870,0
20241220,152800,3270102520,7870,7870,7870,7870,0
20241220,152700,3270102520,7870,7870,7870,7870,0
20241220,152600,3270102520,7870,7870,7870,7870,0
20241220,152500,3270102520,7870,7870,7870,7870,0
20241220,152400,3270102520,7870,7870,7870,7870,0
20241220,152300,3270102520,7870,7870,7870,7870,0
20241220,152200,3270102520,7870,7870,7870,7870,0
20241220,152100,3270102520,7870,7870,7870,7870,0
20241220,152000,3270102520,7870,7870,7870,7870,0
20241220,151900,3270102520,7870,7800,7870,7790,2713
20241220,151800,3248854320,7800,7820,7820,7800,40
20241220,151700,3248541540,7830,7850,7850,7820,1040
20241220,151600,3240390610,7850,7810,7850,7810,460
20241220,151500,3236787530,7820,7850,7850,7810,788
20241220,151400,3230627200,7810,7810,7810,7810,1
20241220,151300,3230619390,7850,7830,7850,7810,1727
20241220,151200,3217079940,7820,7860,7870,7820,263
20241220,151100,3215010190,7870,7810,7870,7800,286
20241220,151000,3212772190,7790,7830,7830,7790,3067
20241220,150900,3188829090,7890,7860,7900,7830,896
20241220,150800,3181801660,7850,7850,7850,7850,81
20241220,150700,3181165810,7850,7860,7860,7850,62
20241220,150600,3180679100,7910,7910,7910,7910,4
20241220,150500,3180647460,7900,7830,7900,7830,324
20241220,150400,3178092190,7830,7850,7850,7830,205
20241220,150300,3176485300,7900,7890,7900,7830,1580
20241220,150200,3164081090,7860,7870,7870,7860,146
20241220,150100,3162933490,7860,7860,7870,7860,1726
20241220,150000,3149367080,7870,7920,7920,7870,387
20241220,145900,3146318230,7920,7930,7930,7920,24
20241220,145800,3146127950,7930,7920,7930,7920,1273
20241220,145700,3136034650,7920,7850,7920,7850,177
20241220,145600,3134643740,7840,7850,7850,7840,12
20241220,145500,3134549640,7840,7860,7860,7840,1283
20241220,145400,3124477430,7860,7870,7870,7860,300
20241220,145300,3122117950,7890,7900,7910,7890,1127
20241220,145200,3113216650,7900,7920,7920,7900,625
20241220,145100,3108270920,7920,7930,7930,7920,5
20241220,145000,3108231310,7990,7990,7990,7990,0
20241220,144900,3108231310,7990,7910,7990,7910,321
20241220,144800,3105682450,7900,7900,7900,7900,10
20241220,144700,3105603450,7900,7930,7940,7900,51
20241220,144600,3105199440,7930,7900,7930,7900,21
20241220,144500,3105033390,7900,7900,7900,7900,90
20241220,144400,3104322390,7900,7850,7920,7850,1341
20241220,144300,3093757800,7850,7870,7870,7850,407
20241220,144200,3090560610,7880,7880,7880,7880,4
20241220,144100,3090529090,7880,7870,7880,7870,711
20241220,144000,3084927780,7870,7800,7870,7800,3188
20241220,143900,3059997750,7820,7810,7820,7800,1279
20241220,143800,3050010540,7810,7820,7820,7810,121
20241220,143700,3049064420,7820,7810,7820,7810,185
20241220,143600,3047618580,7820,7870,7870,7810,6607
20241220,143500,2995890010,7860,7880,7880,7860,503
20241220,143400,2991932560,7880,7880,7880,7860,906
20241220,143300,2984805520,7870,7940,7940,7870,2936
20241220,143200,2961627950,7950,7970,7970,7950,827
20241220,143100,2955050450,7970,7970,7970,7970,108
20241220,143000,2954189690,7980,7980,7980,7980,226
20241220,142900,2952386210,7980,7980,7980,7980,92
20241220,142800,2951652050,7980,7990,7990,7980,1000
20241220,142700,2943671410,7990,7990,7990,7990,0
20241220,142600,2943671410,7990,7990,7990,7990,287
20241220,142500,2941378280,8000,8000,8000,7990,168
20241220,142400,2940034570,8040,8040,8040,8040,0
20241220,142300,2940034570,8040,8040,8040,8040,11
20241220,142200,2939946130,8000,8000,8000,8000,336
20241220,142100,2937258130,8000,8000,8000,8000,314
20241220,142000,2934746130,8000,8030,8040,8000,220
20241220,141900,2932977620,8040,8040,8040,8040,364
20241220,141800,2930051060,8040,8040,8040,8040,101
20241220,141700,2929239020,8050,8040,8050,8040,13
20241220,141600,2929134450,7990,8020,8020,7990,130
20241220,141500,2928093690,8020,8020,8020,8020,0
20241220,141400,2928093690,8020,8020,8020,8020,0
20241220,141300,2928093690,8020,8040,8040,8020,130
20241220,141200,2927049860,8040,8040,8040,8040,21
20241220,141100,2926881020,8040,8040,8040,8040,3
20241220,141000,2926856900,8030,8030,8030,8030,5
20241220,140900,2926816750,8020,8020,8020,8020,0
20241220,140800,2926816750,8020,8020,8020,8020,4
20241220,140700,2926784670,8030,8060,8060,8030,833
20241220,140600,2920081240,8080,8070,8080,8070,623
20241220,140500,2915051730,8070,8080,8080,8050,698
20241220,140400,2909423910,8080,8040,8080,8040,2280
20241220,140300,2891064140,8030,8010,8030,8010,245
20241220,140200,2889100280,8000,7970,8000,7970,134
20241220,140100,2888032040,7970,7970,7970,7970,0
20241220,140000,2888032040,7970,7970,7970,7970,150
20241220,135900,2886836540,7960,7970,8020,7960,7861
20241220,135800,2824153990,7970,7970,7980,7970,640
20241220,135700,2819048190,7950,7980,7980,7950,330
20241220,135600,2816423930,7980,7980,7980,7980,500
20241220,135500,2812433930,7970,7970,7970,7970,111
20241220,135400,2811549260,7970,7980,7980,7970,161
20241220,135300,2810264780,7980,7980,7980,7980,263
20241220,135200,2808166040,7980,7970,7980,7970,487
20241220,135100,2804280770,7950,7950,7950,7950,0
20241220,135000,2804280770,7950,7940,7950,7940,445
20241220,134900,2800745030,7950,7980,7980,7950,1688
20241220,134800,2787282480,7990,7980,7990,7980,342
20241220,134700,2784550150,7990,7990,7990,7990,6
20241220,134600,2784502210,7990,7990,7990,7990,170
20241220,134500,2783143910,7990,7980,7990,7980,210
20241220,134400,2781466060,7990,7980,7990,7980,47
20241220,134300,2781090730,8000,8000,8000,7960,1343
20241220,134200,2770355480,7990,7960,8000,7960,1381
20241220,134100,2759322010,7940,7930,7940,7930,260
20241220,134000,2757257760,7940,7940,7940,7940,1
20241220,133900,2757249820,7940,7930,7940,7930,159
20241220,133800,2755988020,7930,7910,7930,7910,916
20241220,133700,2748735820,7910,7910,7910,7900,66
20241220,133600,2748213770,7870,7870,7870,7870,6
20241220,133500,2748166550,7860,7900,7910,7860,431
20241220,133400,2744757870,7860,7860,7860,7860,0
20241220,133300,2744757870,7860,7870,7870,7860,30
20241220,133200,2744522060,7860,7860,7860,7860,0
20241220,133100,2744522060,7860,7850,7870,7850,201
20241220,133000,2742941910,7890,7860,7890,7860,232
20241220,132900,2741114430,7860,7870,7890,7860,1150
20241220,132800,2732069300,7870,7870,7870,7870,286
20241220,132700,2729818480,7900,7900,7900,7900,0
20241220,132600,2729818480,7900,7900,7900,7900,5
20241220,132500,2729778980,7880,7900,7900,7880,526
20241220,132400,2725632080,7900,7900,7900,7900,86
20241220,132300,2724952680,7880,7890,7890,7870,805
20241220,132200,2718611080,7900,7890,7900,7880,171
20241220,132100,2717263430,7880,7890,7890,7880,1176
20241220,132000,2707996530,7880,7880,7880,7880,0
20241220,131900,2707996530,7880,7900,7900,7880,433
20241220,131800,2704581900,7900,7900,7900,7900,662
20241220,131700,2699352100,7900,7900,7900,7900,36
20241220,131600,2699067700,7880,7900,7900,7880,419
20241220,131500,2695764000,7910,7900,7910,7900,23
20241220,131400,2695582270,7900,7930,7930,7900,521
20241220,131300,2691462850,7930,7940,7940,7930,5
20241220,131200,2691423190,7920,7910,7920,7910,44
20241220,131100,2691074950,7900,7900,7910,7900,75
20241220,131000,2690482410,7880,7880,7880,7880,0
20241220,130900,2690482410,7880,7870,7940,7870,342
20241220,130800,2687780190,7870,7890,7890,7870,787
20241220,130700,2681578830,7880,7880,7880,7880,71
20241220,130600,2681019350,7870,7910,7910,7870,220
20241220,130500,2679287150,7940,7940,7940,7940,7
20241220,130400,2679231570,7930,7880,7930,7860,155
20241220,130300,2678008770,7880,7880,7880,7880,0
20241220,130200,2678008770,7880,7880,7880,7870,2411
20241220,130100,2659011450,7880,7880,7880,7880,230
20241220,130000,2657199050,7860,7890,7890,7860,752
20241220,125900,2651283650,7900,7900,7930,7900,444
20241220,125800,2647775990,7900,7940,7940,7900,3
20241220,125700,2647752250,7940,7950,7950,7940,193
20241220,125600,2646218250,7960,7970,7970,7960,92
20241220,125500,2645485820,7970,7980,7980,7970,376
20241220,125400,2642489090,7960,7990,7990,7960,202
20241220,125300,2640879610,7960,8000,8000,7960,251
20241220,125200,2638881610,8000,7940,8000,7940,3137
20241220,125100,2613931180,7950,7900,7950,7900,827
20241220,125000,2607371160,7920,7910,7920,7910,3163
20241220,124900,2582321200,7930,7830,7930,7830,294
20241220,124800,2580002180,7840,7860,7860,7820,3599
20241220,124700,2551793410,7850,7900,7900,7850,1761
20241220,124600,2537905800,7900,7900,7900,7900,862
20241220,124500,2531096000,7890,7960,7960,7890,9070
20241220,124400,2459237230,7960,7970,7970,7960,421
20241220,124300,2455883770,7970,7980,7980,7970,122
20241220,124200,2454910310,7990,7990,7990,7990,3
20241220,124100,2454886340,7990,8000,8000,7990,33
20241220,124000,2454622350,8010,7990,8010,7990,375
20241220,123900,2451622430,8010,8010,8010,8010,748
20241220,123800,2445630950,8010,8010,8010,8010,11
20241220,123700,2445542840,8030,8030,8030,8030,0
20241220,123600,2445542840,8030,8030,8030,8030,6
20241220,123500,2445494660,8030,8000,8030,8000,1740
20241220,123400,2431554780,8000,8010,8040,8000,1981
20241220,123300,2415659230,8020,8020,8020,8020,141
20241220,123200,2414528410,8030,8030,8030,8030,40
20241220,123100,2414207210,8030,8020,8030,8020,51
20241220,123000,2413798180,8020,8020,8020,8020,120
20241220,122900,2412835780,8030,8010,8030,8010,102
20241220,122800,2412017740,8010,8020,8020,8010,200
20241220,122700,2410415540,8020,8000,8020,8000,520
20241220,122600,2406250690,7970,7980,7980,7970,11
20241220,122500,2406162920,7960,7960,7960,7960,0
20241220,122400,2406162920,7960,8010,8010,7960,75
20241220,122300,2405565410,7960,8000,8000,7960,134
20241220,122200,2404497770,8000,7950,8000,7950,37
20241220,122100,2404203520,7950,7970,7970,7950,671
20241220,122000,2398863540,7980,7990,8000,7980,268
20241220,121900,2396722610,8000,8000,8000,8000,110
20241220,121800,2395842610,8000,7990,8000,7990,929
20241220,121700,2388411810,8000,8000,8000,7980,400
20241220,121600,2385212630,8000,8000,8000,7980,20
20241220,121500,2385052990,7990,7980,7990,7980,36
20241220,121400,2384765530,7970,7990,7990,7970,11
20241220,121300,2384677840,7970,7960,7970,7960,279
20241220,121200,2382455790,7960,7930,7960,7930,2
20241220,121100,2382439900,7920,7930,7930,7920,37
20241220,121000,2382146760,7920,7960,7960,7920,149
20241220,120900,2380964280,7950,7910,7950,7910,768
20241220,120800,2374888230,7910,7910,7920,7900,507
20241220,120700,2370879170,7900,7910,7910,7900,5
20241220,120600,2370839660,7900,7910,7950,7900,1948
20241220,120500,2355445240,7910,7920,7920,7910,733
20241220,120400,2349643520,7920,7930,7930,7920,1577
20241220,120300,2337143200,7930,7940,7940,7930,867
20241220,120200,2330266190,7940,7940,7940,7920,1954
20241220,120100,2314768310,7940,7970,7970,7940,2601
20241220,120000,2294076850,7970,8000,8000,7970,2200
20241220,115900,2276517700,7990,7990,7990,7990,213
20241220,115800,2274815830,7980,8000,8010,7980,626
20241220,115700,2269814400,8000,8000,8000,8000,20
20241220,115600,2269654400,7980,7990,7990,7980,1151
20241220,115500,2260460870,7990,8010,8030,7990,4406
20241220,115400,2225204340,8010,8010,8010,8010,518
20241220,115300,2221055160,8020,8020,8020,8020,20
20241220,115200,2220894760,8030,8020,8030,8020,34
20241220,115100,2220621750,8020,8040,8040,8020,279
20241220,115000,2218382420,8020,8030,8030,8020,1054
20241220,114900,2209926400,8030,8040,8040,8030,171
20241220,114800,2208552700,8030,8030,8030,8030,20
20241220,114700,2208392100,8020,8020,8020,8020,10
20241220,114600,2208311900,8020,8020,8020,8020,100
20241220,114500,2207509900,8040,8040,8040,8040,5
20241220,114400,2207469700,8040,8040,8040,8040,0
20241220,114300,2207469700,8040,8030,8040,8020,383
20241220,114200,2204397980,8030,8030,8040,8030,17
20241220,114100,2204261460,8020,8020,8020,8020,0
20241220,114000,2204261460,8020,8030,8030,8020,100
20241220,113900,2203459160,8020,8030,8030,8020,335
20241220,113800,2200771840,8040,8040,8040,8040,10
20241220,113700,2200691440,8030,8040,8040,8030,1438
20241220,113600,2189140460,8050,8050,8050,8050,110
20241220,113500,2188254960,8040,8040,8040,8040,10
20241220,113400,2188174560,8040,8070,8070,8040,508
20241220,113300,2184085480,8070,8070,8070,8070,1
20241220,113200,2184077410,8070,8070,8070,8070,0
20241220,113100,2184077410,8070,8090,8090,8070,50
20241220,113000,2183673510,8080,8080,8080,8080,4
20241220,112900,2183641190,8070,8070,8070,8070,20
20241220,112800,2183479790,8050,8060,8060,8050,794
20241220,112700,2177087760,8060,8070,8070,8060,358
20241220,112600,2174201940,8070,8070,8070,8070,0
20241220,112500,2174201940,8070,8070,8080,8070,197
20241220,112400,2172612140,8080,8080,8080,8080,0
20241220,112300,2172612140,8080,8080,8080,8080,277
20241220,112200,2170373980,8070,8100,8100,8070,478
20241220,112100,2166510120,8080,8080,8080,8080,572
20241220,112000,2161888360,8080,8110,8110,8080,354
20241220,111900,2159021000,8100,8090,8100,8070,782
20241220,111800,2152698060,8090,8080,8090,8080,481
20241220,111700,2148807090,8090,8070,8090,8070,47
20241220,111600,2148427100,8080,8080,8080,8080,100
20241220,111500,2147619100,8080,8060,8080,8060,76
20241220,111400,2147005120,8060,8060,8060,8060,2
20241220,111300,2146989000,8060,8060,8060,8060,10
20241220,111200,2146908400,8090,8090,8090,8090,3
20241220,111100,2146884130,8060,8050,8060,8030,1152
20241220,111000,2137609250,8040,8050,8050,8040,192
20241220,110900,2136065150,8050,8050,8050,8050,10
20241220,110800,2135984650,8060,8050,8060,8050,129
20241220,110700,2134945110,8060,8060,8060,8060,13
20241220,110600,2134840330,8060,8060,8060,8060,2
20241220,110500,2134824210,8020,8050,8050,8020,261
20241220,110400,2132729090,8050,8020,8050,8020,262
20241220,110300,2130624330,8030,8030,8030,8030,398
20241220,110200,2127428390,8050,8040,8050,8040,100
20241220,110100,2126623400,8050,8050,8050,8050,5
20241220,110000,2126583150,8050,8050,8050,8050,10
20241220,105900,2126502650,8030,8050,8050,8030,340
20241220,105800,2123772430,8030,8050,8050,8030,121
20241220,105700,2122799760,8040,8040,8040,8040,0
20241220,105600,2122799760,8040,8050,8060,8040,1276
20241220,105500,2112532220,8060,8060,8060,8060,181
20241220,105400,2111073360,8060,8060,8060,8060,419
20241220,105300,2107696220,8090,8090,8090,8090,0
20241220,105200,2107696220,8090,8060,8090,8060,123
20241220,105100,2106704780,8060,8090,8090,8060,118
20241220,105000,2105750190,8050,8050,8050,8050,98
20241220,104900,2104961290,8050,8050,8050,8050,2
20241220,104800,2104945190,8060,8070,8070,8060,1048
20241220,104700,2096497180,8060,8080,8090,8060,400
20241220,104600,2093271230,8100,8070,8100,8070,127
20241220,104500,2092242680,8070,8090,8090,8070,57
20241220,104400,2091782490,8090,8100,8100,8090,29
20241220,104300,2091547620,8100,8100,8100,8100,503
20241220,104200,2087473320,8100,8100,8100,8100,50
20241220,104100,2087068320,8100,8100,8100,8100,532
20241220,104000,2082759120,8060,8060,8060,8060,50
20241220,103900,2082356120,8050,8050,8100,8050,1599
20241220,103800,2069457000,8030,8020,8040,8010,1240
20241220,103700,2059490280,8000,8010,8020,8000,313
20241220,103600,2056982210,8020,8030,8030,7990,2383
20241220,103500,2037923420,8020,8040,8040,8020,162
20241220,103400,2036623130,8020,8030,8030,7990,12706
20241220,103300,1934911040,8010,8060,8060,8010,6000
20241220,103200,1886728700,8060,8100,8100,8060,228
20241220,103100,1884882700,8110,8100,8110,8060,175
20241220,103000,1883466750,8100,8090,8110,8090,238
20241220,102900,1881538590,8090,8120,8130,8020,17306
20241220,102800,1742082450,8120,8130,8140,8120,544
20241220,102700,1737664040,8130,8130,8130,8130,91
20241220,102600,1736924210,8130,8150,8180,8130,493
20241220,102500,1732906410,8180,8150,8180,8150,98
20241220,102400,1732107410,8190,8160,8190,8150,512
20241220,102300,1727934320,8160,8180,8180,8160,1138
20241220,102200,1718633810,8180,8190,8190,8180,310
20241220,102100,1716097760,8190,8180,8190,8180,580
20241220,102000,1711353120,8190,8180,8190,8180,553
20241220,101900,1706828920,8180,8180,8180,8180,10
20241220,101800,1706747120,8180,8180,8190,8180,336
20241220,101700,1703996510,8180,8190,8190,8180,331
20241220,101600,1701288920,8180,8200,8200,8180,52
20241220,101500,1700863540,8170,8190,8190,8170,79
20241220,101400,1700217530,8170,8170,8170,8170,10
20241220,101300,1700135830,8170,8190,8190,8170,508
20241220,101200,1695981770,8190,8180,8190,8180,421
20241220,101100,1692534180,8170,8180,8200,8170,988
20241220,101000,1684452600,8180,8180,8200,8180,412
20241220,100900,1681077480,8180,8190,8190,8180,148
20241220,100800,1679866370,8190,8170,8190,8160,1091
20241220,100700,1670942510,8170,8170,8170,8170,19
20241220,100600,1670787280,8150,8150,8150,8150,10
20241220,100500,1670705780,8150,8170,8170,8150,284
20241220,100400,1668388760,8190,8180,8190,8180,409
20241220,100300,1665041070,8180,8150,8180,8150,120
20241220,100200,1664061720,8150,8130,8160,8130,1137
20241220,100100,1654799530,8140,8120,8140,8120,67
20241220,100000,1654254720,8120,8110,8130,8100,706
20241220,095900,1648533320,8100,8110,8110,8100,2775
20241220,095800,1626041240,8120,8130,8130,8120,1532
20241220,095700,1613594030,8130,8120,8140,8120,687
20241220,095600,1608012500,8120,8120,8120,8120,124
20241220,095500,1607005620,8140,8140,8140,8120,300
20241220,095400,1604564160,8130,8120,8150,8110,568
20241220,095300,1599953030,8150,8150,8150,8130,155
20241220,095200,1598691880,8120,8140,8160,8120,805
20241220,095100,1592148980,8160,8180,8180,8130,1025
20241220,095000,1583788310,8200,8180,8200,8180,118
20241220,094900,1582820790,8180,8190,8200,8180,205
20241220,094800,1581143170,8190,8190,8190,8180,370
20241220,094700,1578116440,8180,8200,8200,8180,564
20241220,094600,1573492660,8200,8200,8200,8200,502
20241220,094500,1569376260,8200,8220,8220,8200,949
20241220,094400,1561588130,8230,8250,8250,8230,206
20241220,094300,1559892390,8250,8250,8250,8210,571
20241220,094200,1555182200,8210,8200,8260,8200,520
20241220,094100,1550900270,8190,8210,8240,8190,482
20241220,094000,1546940100,8210,8200,8240,8200,381
20241220,093900,1543807680,8220,8150,8220,8140,1114
20241220,093800,1534689530,8140,8140,8190,8140,840
20241220,093700,1527842680,8140,8150,8150,8120,2934
20241220,093600,1503979880,8150,8180,8180,8150,1005
20241220,093500,1495775290,8170,8210,8210,8170,2257
20241220,093400,1477322280,8190,8220,8220,8190,502
20241220,093300,1473205010,8220,8180,8220,8180,31
20241220,093200,1472951030,8190,8210,8220,8190,895
20241220,093100,1465601480,8190,8220,8220,8190,615
20241220,093000,1460551120,8220,8150,8220,8150,1871
20241220,092900,1445229790,8140,8130,8140,8120,524
20241220,092800,1440970730,8120,8100,8140,8100,533
20241220,092700,1436641670,8100,8110,8110,8100,1842
20241220,092600,1421718580,8110,8130,8130,8100,1590
20241220,092500,1408805460,8140,8160,8170,8130,160
20241220,092400,1407500250,8160,8050,8160,8050,8000
20241220,092300,1342806790,8050,8130,8130,8050,4501
20241220,092200,1306343820,8140,8110,8200,8050,12785
20241220,092100,1202928120,8110,8180,8190,8110,5850
20241220,092000,1155295610,8180,8170,8190,8160,1489
20241220,091900,1143136740,8170,8210,8210,8170,3691
20241220,091800,1112886700,8210,8230,8230,8210,3607
20241220,091700,1083239990,8230,8270,8310,8230,2611
20241220,091600,1061687570,8270,8320,8320,8250,1111
20241220,091500,1052467850,8320,8270,8320,8240,851
20241220,091400,1045440500,8230,8230,8260,8230,738
20241220,091300,1039357380,8220,8260,8260,8220,2185
20241220,091200,1021373350,8260,8220,8260,8220,4238
20241220,091100,986484490,8210,8270,8270,8210,7205
20241220,091000,927137410,8270,8310,8350,8270,10578
20241220,090900,839398490,8300,8370,8370,8300,10005
20241220,090800,756021840,8370,8350,8420,8340,2120
20241220,090700,738307080,8340,8450,8450,8340,4165
20241220,090600,703447510,8450,8420,8450,8390,3352
20241220,090500,675239280,8430,8360,8430,8340,6157
20241220,090400,623696630,8360,8400,8420,8360,8027
20241220,090300,556496320,8390,8410,8460,8380,5914
20241220,090200,506759340,8400,8410,8470,8400,9130
20241220,090100,429996130,8410,8430,8560,8410,12212
20241220,090000,326539600,8430,8470,8510,8430,38390