stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,3501590700,7610,7610,7610,7610,12215
20241209,200900,3501590700,7610,7610,7610,7610,0
20241209,200800,3501590700,7610,7610,7610,7610,0
20241209,200700,3501590700,7610,7610,7610,7610,0
20241209,200600,3501590700,7610,7610,7610,7610,0
20241209,200500,3501590700,7610,7610,7610,7610,0
20241209,200400,3501590700,7610,7610,7610,7610,0
20241209,200300,3501590700,7610,7610,7610,7610,0
20241209,200200,3501590700,7610,7610,7610,7610,0
20241209,200100,3501590700,7610,7610,7610,7610,0
20241209,200000,3501590700,7610,7610,7610,7610,0
20241209,195900,3501590700,7610,7610,7610,7610,0
20241209,195800,3501590700,7610,7610,7610,7610,0
20241209,195700,3501590700,7610,7610,7610,7610,0
20241209,195600,3501590700,7610,7610,7610,7610,0
20241209,195500,3501590700,7610,7610,7610,7610,0
20241209,195400,3501590700,7610,7610,7610,7610,0
20241209,195300,3501590700,7610,7610,7610,7610,0
20241209,195200,3501590700,7610,7610,7610,7610,0
20241209,195100,3501590700,7610,7610,7610,7610,0
20241209,195000,3501590700,7610,7610,7610,7610,0
20241209,194900,3501590700,7610,7610,7610,7610,0
20241209,194800,3501590700,7610,7610,7610,7610,0
20241209,194700,3501590700,7610,7610,7610,7610,0
20241209,194600,3501590700,7610,7610,7610,7610,0
20241209,194500,3501590700,7610,7610,7610,7610,0
20241209,194400,3501590700,7610,7610,7610,7610,0
20241209,194300,3501590700,7610,7610,7610,7610,0
20241209,194200,3501590700,7610,7610,7610,7610,0
20241209,194100,3501590700,7610,7610,7610,7610,0
20241209,194000,3501590700,7610,7610,7610,7610,12215
20241209,193900,3501590700,7610,7610,7610,7610,0
20241209,193800,3501590700,7610,7610,7610,7610,0
20241209,193700,3501590700,7610,7610,7610,7610,0
20241209,193600,3501590700,7610,7610,7610,7610,0
20241209,193500,3501590700,7610,7610,7610,7610,0
20241209,193400,3501590700,7610,7610,7610,7610,0
20241209,193300,3501590700,7610,7610,7610,7610,0
20241209,193200,3501590700,7610,7610,7610,7610,0
20241209,193100,3501590700,7610,7610,7610,7610,0
20241209,193000,3501590700,7610,7610,7610,7610,0
20241209,192900,3501590700,7610,7610,7610,7610,0
20241209,192800,3501590700,7610,7610,7610,7610,0
20241209,192700,3501590700,7610,7610,7610,7610,0
20241209,192600,3501590700,7610,7610,7610,7610,0
20241209,192500,3501590700,7610,7610,7610,7610,0
20241209,192400,3501590700,7610,7610,7610,7610,0
20241209,192300,3501590700,7610,7610,7610,7610,0
20241209,192200,3501590700,7610,7610,7610,7610,0
20241209,192100,3501590700,7610,7610,7610,7610,0
20241209,192000,3501590700,7610,7610,7610,7610,0
20241209,191900,3501590700,7610,7610,7610,7610,0
20241209,191800,3501590700,7610,7610,7610,7610,0
20241209,191700,3501590700,7610,7610,7610,7610,0
20241209,191600,3501590700,7610,7610,7610,7610,0
20241209,191500,3501590700,7610,7610,7610,7610,0
20241209,191400,3501590700,7610,7610,7610,7610,0
20241209,191300,3501590700,7610,7610,7610,7610,0
20241209,191200,3501590700,7610,7610,7610,7610,0
20241209,191100,3501590700,7610,7610,7610,7610,0
20241209,191000,3501590700,7610,7610,7610,7610,12215
20241209,190900,3501590700,7610,7610,7610,7610,0
20241209,190800,3501590700,7610,7610,7610,7610,0
20241209,190700,3501590700,7610,7610,7610,7610,0
20241209,190600,3501590700,7610,7610,7610,7610,0
20241209,190500,3501590700,7610,7610,7610,7610,0
20241209,190400,3501590700,7610,7610,7610,7610,0
20241209,190300,3501590700,7610,7610,7610,7610,0
20241209,190200,3501590700,7610,7610,7610,7610,0
20241209,190100,3501590700,7610,7610,7610,7610,0
20241209,190000,3501590700,7610,7610,7610,7610,0
20241209,185900,3501590700,7610,7610,7610,7610,0
20241209,185800,3501590700,7610,7610,7610,7610,0
20241209,185700,3501590700,7610,7610,7610,7610,0
20241209,185600,3501590700,7610,7610,7610,7610,0
20241209,185500,3501590700,7610,7610,7610,7610,0
20241209,185400,3501590700,7610,7610,7610,7610,0
20241209,185300,3501590700,7610,7610,7610,7610,0
20241209,185200,3501590700,7610,7610,7610,7610,0
20241209,185100,3501590700,7610,7610,7610,7610,0
20241209,185000,3501590700,7610,7610,7610,7610,0
20241209,184900,3501590700,7610,7610,7610,7610,0
20241209,184800,3501590700,7610,7610,7610,7610,0
20241209,184700,3501590700,7610,7610,7610,7610,0
20241209,184600,3501590700,7610,7610,7610,7610,0
20241209,184500,3501590700,7610,7610,7610,7610,0
20241209,184400,3501590700,7610,7610,7610,7610,0
20241209,184300,3501590700,7610,7610,7610,7610,0
20241209,184200,3501590700,7610,7610,7610,7610,0
20241209,184100,3501590700,7610,7610,7610,7610,0
20241209,184000,3501590700,7610,7610,7610,7610,12215
20241209,183900,3501590700,7610,7610,7610,7610,0
20241209,183800,3501590700,7610,7610,7610,7610,0
20241209,183700,3501590700,7610,7610,7610,7610,0
20241209,183600,3501590700,7610,7610,7610,7610,0
20241209,183500,3501590700,7610,7610,7610,7610,0
20241209,183400,3501590700,7610,7610,7610,7610,0
20241209,183300,3501590700,7610,7610,7610,7610,0
20241209,183200,3501590700,7610,7610,7610,7610,0
20241209,183100,3501590700,7610,7610,7610,7610,0
20241209,183000,3501590700,7610,7610,7610,7610,0
20241209,182900,3501590700,7610,7610,7610,7610,0
20241209,182800,3501590700,7610,7610,7610,7610,0
20241209,182700,3501590700,7610,7610,7610,7610,0
20241209,182600,3501590700,7610,7610,7610,7610,0
20241209,182500,3501590700,7610,7610,7610,7610,0
20241209,182400,3501590700,7610,7610,7610,7610,0
20241209,182300,3501590700,7610,7610,7610,7610,0
20241209,182200,3501590700,7610,7610,7610,7610,0
20241209,182100,3501590700,7610,7610,7610,7610,0
20241209,182000,3501590700,7610,7610,7610,7610,0
20241209,181900,3501590700,7610,7610,7610,7610,0
20241209,181800,3501590700,7610,7610,7610,7610,0
20241209,181700,3501590700,7610,7610,7610,7610,0
20241209,181600,3501590700,7610,7610,7610,7610,0
20241209,181500,3501590700,7610,7610,7610,7610,0
20241209,181400,3501590700,7610,7610,7610,7610,0
20241209,181300,3501590700,7610,7610,7610,7610,0
20241209,181200,3501590700,7610,7610,7610,7610,0
20241209,181100,3501590700,7610,7610,7610,7610,0
20241209,181000,3501590700,7610,7610,7610,7610,12215
20241209,180900,3501590700,7610,7610,7610,7610,0
20241209,180800,3501590700,7610,7610,7610,7610,0
20241209,180700,3501590700,7610,7610,7610,7610,0
20241209,180600,3501590700,7610,7610,7610,7610,0
20241209,180500,3501590700,7610,7610,7610,7610,0
20241209,180400,3501590700,7610,7610,7610,7610,0
20241209,180300,3501590700,7610,7610,7610,7610,0
20241209,180200,3501590700,7610,7610,7610,7610,0
20241209,180100,3501590700,7610,7610,7610,7610,0
20241209,180000,3501590700,7610,7610,7610,7610,0
20241209,175900,3501590700,7610,7610,7610,7610,0
20241209,175800,3501590700,7610,7610,7610,7610,0
20241209,175700,3501590700,7610,7610,7610,7610,0
20241209,175600,3501590700,7610,7610,7610,7610,0
20241209,175500,3501590700,7610,7610,7610,7610,0
20241209,175400,3501590700,7610,7610,7610,7610,0
20241209,175300,3501590700,7610,7610,7610,7610,0
20241209,175200,3501590700,7610,7610,7610,7610,0
20241209,175100,3501590700,7610,7610,7610,7610,0
20241209,175000,3501590700,7610,7610,7610,7610,0
20241209,174900,3501590700,7610,7610,7610,7610,0
20241209,174800,3501590700,7610,7610,7610,7610,0
20241209,174700,3501590700,7610,7610,7610,7610,0
20241209,174600,3501590700,7610,7610,7610,7610,0
20241209,174500,3501590700,7610,7610,7610,7610,0
20241209,174400,3501590700,7610,7610,7610,7610,0
20241209,174300,3501590700,7610,7610,7610,7610,0
20241209,174200,3501590700,7610,7610,7610,7610,0
20241209,174100,3501590700,7610,7610,7610,7610,0
20241209,174000,3501590700,7610,7610,7610,7610,12215
20241209,173900,3501590700,7610,7610,7610,7610,0
20241209,173800,3501590700,7610,7610,7610,7610,0
20241209,173700,3501590700,7610,7610,7610,7610,0
20241209,173600,3501590700,7610,7610,7610,7610,0
20241209,173500,3501590700,7610,7610,7610,7610,0
20241209,173400,3501590700,7610,7610,7610,7610,0
20241209,173300,3501590700,7610,7610,7610,7610,0
20241209,173200,3501590700,7610,7610,7610,7610,0
20241209,173100,3501590700,7610,7610,7610,7610,0
20241209,173000,3501590700,7610,7610,7610,7610,0
20241209,172900,3501590700,7610,7610,7610,7610,0
20241209,172800,3501590700,7610,7610,7610,7610,0
20241209,172700,3501590700,7610,7610,7610,7610,0
20241209,172600,3501590700,7610,7610,7610,7610,0
20241209,172500,3501590700,7610,7610,7610,7610,0
20241209,172400,3501590700,7610,7610,7610,7610,0
20241209,172300,3501590700,7610,7610,7610,7610,0
20241209,172200,3501590700,7610,7610,7610,7610,0
20241209,172100,3501590700,7610,7610,7610,7610,0
20241209,172000,3501590700,7610,7610,7610,7610,0
20241209,171900,3501590700,7610,7610,7610,7610,0
20241209,171800,3501590700,7610,7610,7610,7610,0
20241209,171700,3501590700,7610,7610,7610,7610,0
20241209,171600,3501590700,7610,7610,7610,7610,0
20241209,171500,3501590700,7610,7610,7610,7610,0
20241209,171400,3501590700,7610,7610,7610,7610,0
20241209,171300,3501590700,7610,7610,7610,7610,0
20241209,171200,3501590700,7610,7610,7610,7610,0
20241209,171100,3501590700,7610,7610,7610,7610,0
20241209,171000,3501590700,7610,7610,7610,7610,12215
20241209,170900,3501590700,7610,7610,7610,7610,0
20241209,170800,3501590700,7610,7610,7610,7610,0
20241209,170700,3501590700,7610,7610,7610,7610,0
20241209,170600,3501590700,7610,7610,7610,7610,0
20241209,170500,3501590700,7610,7610,7610,7610,0
20241209,170400,3501590700,7610,7610,7610,7610,0
20241209,170300,3501590700,7610,7610,7610,7610,0
20241209,170200,3501590700,7610,7610,7610,7610,0
20241209,170100,3501590700,7610,7610,7610,7610,0
20241209,170000,3501590700,7610,7610,7610,7610,0
20241209,165900,3501590700,7610,7610,7610,7610,0
20241209,165800,3501590700,7610,7610,7610,7610,0
20241209,165700,3501590700,7610,7610,7610,7610,0
20241209,165600,3501590700,7610,7610,7610,7610,0
20241209,165500,3501590700,7610,7610,7610,7610,0
20241209,165400,3501590700,7610,7610,7610,7610,0
20241209,165300,3501590700,7610,7610,7610,7610,0
20241209,165200,3501590700,7610,7610,7610,7610,0
20241209,165100,3501590700,7610,7610,7610,7610,0
20241209,165000,3501590700,7610,7610,7610,7610,0
20241209,164900,3501590700,7610,7610,7610,7610,0
20241209,164800,3501590700,7610,7610,7610,7610,0
20241209,164700,3501590700,7610,7610,7610,7610,0
20241209,164600,3501590700,7610,7610,7610,7610,0
20241209,164500,3501590700,7610,7610,7610,7610,0
20241209,164400,3501590700,7610,7610,7610,7610,0
20241209,164300,3501590700,7610,7610,7610,7610,0
20241209,164200,3501590700,7610,7610,7610,7610,0
20241209,164100,3501590700,7610,7610,7610,7610,0
20241209,164000,3501590700,7610,7610,7610,7610,12215
20241209,163900,3501590700,7610,7610,7610,7610,0
20241209,163800,3501590700,7610,7610,7610,7610,0
20241209,163700,3501590700,7610,7610,7610,7610,0
20241209,163600,3501590700,7610,7610,7610,7610,0
20241209,163500,3501590700,7610,7610,7610,7610,0
20241209,163400,3501590700,7610,7610,7610,7610,0
20241209,163300,3501590700,7610,7610,7610,7610,0
20241209,163200,3501590700,7610,7610,7610,7610,0
20241209,163100,3501590700,7610,7610,7610,7610,0
20241209,163000,3501590700,7610,7610,7610,7610,0
20241209,162900,3501590700,7610,7610,7610,7610,0
20241209,162800,3501590700,7610,7610,7610,7610,0
20241209,162700,3501590700,7610,7610,7610,7610,0
20241209,162600,3501590700,7610,7610,7610,7610,0
20241209,162500,3501590700,7610,7610,7610,7610,0
20241209,162400,3501590700,7610,7610,7610,7610,0
20241209,162300,3501590700,7610,7610,7610,7610,0
20241209,162200,3501590700,7610,7610,7610,7610,0
20241209,162100,3501590700,7610,7610,7610,7610,0
20241209,162000,3501590700,7610,7610,7610,7610,0
20241209,161900,3501590700,7610,7610,7610,7610,0
20241209,161800,3501590700,7610,7610,7610,7610,0
20241209,161700,3501590700,7610,7610,7610,7610,0
20241209,161600,3501590700,7610,7610,7610,7610,0
20241209,161500,3501590700,7610,7610,7610,7610,0
20241209,161400,3501590700,7610,7610,7610,7610,0
20241209,161300,3501590700,7610,7610,7610,7610,0
20241209,161200,3501590700,7610,7610,7610,7610,0
20241209,161100,3501590700,7610,7610,7610,7610,0
20241209,161000,3501590700,7610,7610,7610,7610,12215
20241209,160900,3501590700,7610,7610,7610,7610,0
20241209,160800,3501590700,7610,7610,7610,7610,0
20241209,160700,3501590700,7610,7610,7610,7610,0
20241209,160600,3501590700,7610,7610,7610,7610,0
20241209,160500,3501590700,7610,7610,7610,7610,0
20241209,160400,3501590700,7610,7610,7610,7610,0
20241209,160300,3501590700,7610,7610,7610,7610,0
20241209,160200,3501590700,7610,7610,7610,7610,0
20241209,160100,3501590700,7610,7610,7610,7610,0
20241209,160000,3501590700,7610,7610,7610,7610,0
20241209,155900,3501590700,7610,7610,7610,7610,0
20241209,155800,3501590700,7610,7610,7610,7610,0
20241209,155700,3501590700,7610,7610,7610,7610,0
20241209,155600,3501590700,7610,7610,7610,7610,0
20241209,155500,3501590700,7610,7610,7610,7610,0
20241209,155400,3501590700,7610,7610,7610,7610,0
20241209,155300,3501590700,7610,7610,7610,7610,0
20241209,155200,3501590700,7610,7610,7610,7610,0
20241209,155100,3501590700,7610,7610,7610,7610,0
20241209,155000,3501590700,7610,7610,7610,7610,0
20241209,154900,3501590700,7610,7610,7610,7610,0
20241209,154800,3501590700,7610,7610,7610,7610,0
20241209,154700,3501590700,7610,7610,7610,7610,0
20241209,154600,3501590700,7610,7610,7610,7610,0
20241209,154500,3501590700,7610,7610,7610,7610,0
20241209,154400,3501590700,7610,7610,7610,7610,0
20241209,154300,3501590700,7610,7610,7610,7610,0
20241209,154200,3501590700,7610,7610,7610,7610,0
20241209,154100,3501590700,7610,7610,7610,7610,0
20241209,154000,3501590700,7610,7610,7610,7610,12215
20241209,153900,3501590700,7610,7610,7610,7610,0
20241209,153800,3501590700,7610,7610,7610,7610,0
20241209,153700,3501590700,7610,7610,7610,7610,0
20241209,153600,3501590700,7610,7610,7610,7610,0
20241209,153500,3501590700,7610,7610,7610,7610,0
20241209,153400,3501590700,7610,7610,7610,7610,0
20241209,153300,3501590700,7610,7610,7610,7610,0
20241209,153200,3501590700,7610,7610,7610,7610,0
20241209,153100,3501590700,7610,7610,7610,7610,0
20241209,153000,3501590700,7610,7610,7610,7610,12215
20241209,152900,3408634550,7630,7630,7630,7630,0
20241209,152800,3408634550,7630,7630,7630,7630,0
20241209,152700,3408634550,7630,7630,7630,7630,0
20241209,152600,3408634550,7630,7630,7630,7630,0
20241209,152500,3408634550,7630,7630,7630,7630,0
20241209,152400,3408634550,7630,7630,7630,7630,0
20241209,152300,3408634550,7630,7630,7630,7630,0
20241209,152200,3408634550,7630,7630,7630,7630,0
20241209,152100,3408634550,7630,7630,7630,7630,0
20241209,152000,3408634550,7630,7630,7630,7630,0
20241209,151900,3408634550,7630,7630,7640,7620,3072
20241209,151800,3385216600,7620,7620,7630,7620,1083
20241209,151700,3376957540,7630,7630,7640,7620,4338
20241209,151600,3343888030,7630,7640,7640,7630,6290
20241209,151500,3295881150,7630,7620,7640,7620,1486
20241209,151400,3284542830,7630,7640,7640,7620,4119
20241209,151300,3253123860,7640,7630,7650,7630,749
20241209,151200,3247403990,7630,7640,7650,7630,1733
20241209,151100,3234156540,7640,7660,7670,7640,1765
20241209,151000,3220647960,7660,7660,7670,7660,625
20241209,150900,3215855890,7660,7660,7670,7660,533
20241209,150800,3211770540,7670,7670,7670,7660,1847
20241209,150700,3197604970,7680,7670,7680,7660,1715
20241209,150600,3184450350,7660,7660,7680,7660,2244
20241209,150500,3167240820,7670,7670,7670,7670,268
20241209,150400,3165185260,7670,7670,7680,7660,1591
20241209,150300,3152990880,7670,7630,7670,7630,403
20241209,150200,3149907620,7630,7680,7680,7630,1749
20241209,150100,3136509200,7680,7670,7680,7630,6467
20241209,150000,3087026660,7670,7660,7670,7650,1097
20241209,145900,3078626700,7650,7660,7660,7650,593
20241209,145800,3074084340,7660,7660,7670,7660,1234
20241209,145700,3064628920,7660,7660,7660,7650,829
20241209,145600,3058280380,7650,7660,7660,7650,429
20241209,145500,3054998270,7660,7680,7680,7660,2999
20241209,145400,3032017830,7670,7670,7680,7660,3447
20241209,145300,3005585250,7680,7680,7680,7670,944
20241209,145200,2998342430,7670,7670,7680,7670,656
20241209,145100,2993310830,7670,7670,7680,7670,357
20241209,145000,2990572080,7670,7670,7680,7670,2780
20241209,144900,2969249410,7670,7670,7670,7660,890
20241209,144800,2962429020,7670,7660,7670,7660,694
20241209,144700,2957112630,7660,7660,7670,7660,2842
20241209,144600,2935340070,7670,7660,7670,7660,1201
20241209,144500,2926129230,7660,7670,7680,7660,196
20241209,144400,2924625870,7670,7680,7680,7670,3162
20241209,144300,2900373250,7680,7680,7680,7670,317
20241209,144200,2897941760,7680,7670,7680,7670,646
20241209,144100,2892986780,7670,7680,7680,7670,538
20241209,144000,2888860250,7670,7660,7670,7660,2986
20241209,143900,2865968910,7670,7670,7680,7670,635
20241209,143800,2861098380,7670,7670,7680,7670,1061
20241209,143700,2852960440,7670,7670,7680,7670,46
20241209,143600,2852607610,7680,7680,7680,7660,1134
20241209,143500,2843920590,7680,7680,7680,7670,1485
20241209,143400,2832526120,7680,7680,7690,7680,1737
20241209,143300,2819180290,7690,7690,7690,7680,563
20241209,143200,2814852990,7690,7690,7700,7690,2010
20241209,143100,2799394720,7690,7670,7700,7670,268
20241209,143000,2797339070,7670,7700,7710,7670,3396
20241209,142900,2771248070,7710,7710,7710,7710,59
20241209,142800,2770793180,7710,7700,7710,7700,268
20241209,142700,2768729510,7700,7710,7710,7700,1462
20241209,142600,2757471340,7710,7700,7710,7700,749
20241209,142500,2751702830,7710,7710,7710,7710,7
20241209,142400,2751648860,7710,7710,7710,7710,63
20241209,142300,2751163130,7700,7690,7700,7690,378
20241209,142200,2748255030,7700,7710,7710,7700,328
20241209,142100,2745728360,7700,7700,7710,7700,1634
20241209,142000,2733146480,7710,7710,7710,7710,7
20241209,141900,2733092510,7710,7710,7710,7700,643
20241209,141800,2728140280,7700,7700,7700,7690,599
20241209,141700,2723528340,7700,7700,7710,7700,310
20241209,141600,2721141270,7700,7690,7700,7690,543
20241209,141500,2716964100,7680,7700,7700,7680,2519
20241209,141400,2697597580,7700,7690,7700,7690,282
20241209,141300,2695428680,7700,7700,7700,7700,28
20241209,141200,2695213080,7700,7700,7710,7700,1703
20241209,141100,2682098960,7690,7690,7700,7690,72
20241209,141000,2681544650,7690,7690,7700,7690,397
20241209,140900,2678491540,7700,7690,7700,7690,185
20241209,140800,2677067090,7690,7690,7700,7690,176
20241209,140700,2675712620,7700,7700,7700,7690,141
20241209,140600,2674627620,7700,7700,7700,7700,192
20241209,140500,2673149220,7690,7690,7700,7690,108
20241209,140400,2672318620,7700,7700,7700,7690,194
20241209,140300,2670825170,7690,7680,7690,7680,779
20241209,140200,2664842010,7680,7680,7680,7670,448
20241209,140100,2661401410,7670,7680,7680,7670,27
20241209,140000,2661194250,7670,7680,7680,7670,68
20241209,135900,2660672620,7680,7690,7690,7680,428
20241209,135800,2657385490,7690,7690,7690,7690,9
20241209,135700,2657316280,7690,7690,7690,7690,17
20241209,135600,2657185550,7690,7710,7710,7690,2425
20241209,135500,2638513740,7700,7710,7710,7700,158
20241209,135400,2637296130,7710,7710,7710,7710,56
20241209,135300,2636864370,7710,7690,7710,7690,4999
20241209,135200,2598376770,7690,7690,7690,7680,391
20241209,135100,2595369990,7680,7680,7680,7680,171
20241209,135000,2594056710,7690,7690,7690,7680,2867
20241209,134900,2572010030,7690,7670,7690,7670,2980
20241209,134800,2549131550,7660,7660,7670,7660,234
20241209,134700,2547339030,7670,7660,7670,7660,327
20241209,134600,2544834140,7660,7650,7660,7650,397
20241209,134500,2541794290,7660,7650,7660,7640,934
20241209,134400,2534651750,7650,7660,7660,7650,1776
20241209,134300,2521063150,7660,7660,7670,7650,753
20241209,134200,2515295430,7660,7650,7660,7650,114
20241209,134100,2514422330,7650,7650,7660,7650,92
20241209,134000,2513718460,7650,7650,7650,7640,881
20241209,133900,2506978910,7640,7650,7650,7640,28
20241209,133800,2506764810,7650,7650,7650,7640,642
20241209,133700,2501859630,7650,7620,7650,7620,282
20241209,133600,2499704100,7620,7660,7660,7620,6034
20241209,133500,2453625790,7660,7660,7660,7660,105
20241209,133400,2452821490,7660,7660,7660,7660,12
20241209,133300,2452729570,7660,7660,7660,7650,995
20241209,133200,2445108370,7660,7670,7670,7660,59
20241209,133100,2444656340,7670,7660,7670,7660,138
20241209,133000,2443598080,7660,7650,7660,7640,384
20241209,132900,2440660470,7650,7670,7670,7650,263
20241209,132800,2438645640,7670,7660,7670,7660,804
20241209,132700,2432485310,7660,7670,7680,7660,30
20241209,132600,2432255210,7660,7670,7670,7660,579
20241209,132500,2427814980,7670,7660,7670,7660,721
20241209,132400,2422288310,7660,7670,7670,7660,144
20241209,132300,2421185160,7660,7670,7670,7660,34
20241209,132200,2420924650,7660,7660,7680,7650,410
20241209,132100,2417781430,7680,7670,7680,7650,542
20241209,132000,2413627760,7680,7680,7680,7680,15
20241209,131900,2413512560,7660,7680,7680,7660,3974
20241209,131800,2383063260,7670,7680,7680,7670,94
20241209,131700,2382342040,7670,7700,7700,7670,1314
20241209,131600,2372243040,7690,7700,7700,7690,27
20241209,131500,2372035340,7690,7700,7700,7690,187
20241209,131400,2370595840,7700,7700,7700,7700,318
20241209,131300,2368147240,7700,7690,7700,7690,468
20241209,131200,2364546840,7700,7680,7700,7670,1044
20241209,131100,2356522830,7680,7670,7690,7670,641
20241209,131000,2351600820,7670,7660,7670,7660,482
20241209,130900,2347904480,7660,7650,7690,7650,1303
20241209,130800,2337916790,7650,7670,7670,7620,5116
20241209,130700,2298844640,7640,7670,7680,7640,4328
20241209,130600,2265669110,7670,7670,7690,7640,13363
20241209,130500,2163330040,7690,7680,7690,7670,3882
20241209,130400,2133517710,7690,7680,7690,7680,264
20241209,130300,2131488450,7690,7690,7690,7680,634
20241209,130200,2126614330,7680,7690,7690,7680,1015
20241209,130100,2118811980,7690,7690,7700,7680,1330
20241209,130000,2108585030,7700,7700,7700,7700,12
20241209,125900,2108492630,7700,7700,7700,7700,7
20241209,125800,2108438730,7690,7700,7700,7690,419
20241209,125700,2105216530,7700,7700,7700,7700,47
20241209,125600,2104854630,7690,7690,7690,7680,501
20241209,125500,2101002340,7680,7680,7690,7680,1392
20241209,125400,2090303000,7680,7680,7690,7680,828
20241209,125300,2083936400,7680,7690,7690,7680,917
20241209,125200,2076893640,7690,7690,7690,7680,652
20241209,125100,2071884670,7690,7680,7690,7680,132
20241209,125000,2070870340,7680,7680,7690,7680,1024
20241209,124900,2063005400,7680,7690,7690,7680,216
20241209,124800,2061346160,7690,7690,7700,7680,2412
20241209,124700,2042798210,7690,7710,7710,7690,4921
20241209,124600,2004911890,7710,7720,7720,7710,106
20241209,124500,2004094560,7710,7720,7720,7710,802
20241209,124400,1997910070,7720,7720,7720,7710,469
20241209,124300,1994293390,7720,7720,7720,7720,1244
20241209,124200,1984689710,7720,7730,7730,7720,31
20241209,124100,1984450320,7720,7720,7730,7710,2168
20241209,124000,1967717470,7710,7710,7730,7710,6818
20241209,123900,1915081510,7710,7710,7710,7700,574
20241209,123800,1910656270,7710,7710,7720,7700,398
20241209,123700,1907591220,7710,7720,7720,7710,2254
20241209,123600,1890212810,7720,7720,7720,7710,744
20241209,123500,1884475130,7720,7720,7720,7710,309
20241209,123400,1882091650,7700,7720,7720,7700,2663
20241209,123300,1861561170,7730,7720,7730,7710,481
20241209,123200,1857848880,7720,7720,7720,7710,229
20241209,123100,1856081200,7720,7720,7730,7710,2485
20241209,123000,1836917680,7720,7720,7730,7710,2293
20241209,122900,1819218670,7720,7730,7730,7720,642
20241209,122800,1814260810,7730,7720,7730,7720,358
20241209,122700,1811496970,7720,7730,7730,7720,1133
20241209,122600,1802749090,7730,7720,7730,7720,192
20241209,122500,1801266780,7720,7730,7730,7720,147
20241209,122400,1800131870,7720,7720,7730,7720,2540
20241209,122300,1780522930,7730,7730,7730,7720,180
20241209,122200,1779133130,7730,7740,7740,7720,353
20241209,122100,1776406740,7720,7760,7760,7720,7070
20241209,122000,1721675890,7760,7760,7770,7760,650
20241209,121900,1716631720,7770,7770,7770,7770,8
20241209,121800,1716569560,7770,7770,7770,7750,507
20241209,121700,1712634350,7780,7780,7780,7770,106
20241209,121600,1711810350,7780,7790,7790,7760,1719
20241209,121500,1698445330,7790,7790,7790,7790,18
20241209,121400,1698305110,7790,7790,7790,7790,504
20241209,121300,1694378950,7800,7800,7800,7800,17
20241209,121200,1694246350,7790,7800,7800,7790,1769
20241209,121100,1680448550,7790,7800,7800,7790,196
20241209,121000,1678921650,7790,7800,7800,7790,219
20241209,120900,1677215560,7800,7790,7800,7790,117
20241209,120800,1676304060,7790,7760,7790,7760,5296
20241209,120700,1635130200,7760,7770,7770,7760,147
20241209,120600,1633989410,7760,7770,7780,7760,1063
20241209,120500,1625730020,7770,7780,7780,7770,366
20241209,120400,1622882980,7780,7770,7780,7770,1253
20241209,120300,1613144690,7770,7770,7780,7770,203
20241209,120200,1611565470,7770,7780,7790,7770,1557
20241209,120100,1599460090,7780,7790,7800,7780,682
20241209,120000,1594149080,7790,7780,7790,7770,390
20241209,115900,1591111240,7780,7780,7780,7770,139
20241209,115800,1590030720,7780,7800,7800,7780,1415
20241209,115700,1579010670,7800,7800,7800,7790,697
20241209,115600,1573580870,7800,7800,7800,7790,189
20241209,115500,1572107270,7800,7800,7800,7790,167
20241209,115400,1570804870,7790,7800,7800,7790,435
20241209,115300,1567411970,7810,7780,7810,7780,1263
20241209,115200,1557566970,7790,7780,7800,7780,521
20241209,115100,1553512050,7790,7790,7790,7780,510
20241209,115000,1549539850,7790,7780,7790,7780,575
20241209,114900,1545064860,7780,7780,7800,7780,677
20241209,114800,1539797530,7780,7790,7800,7780,1628
20241209,114700,1527121020,7800,7790,7800,7790,52
20241209,114600,1526715870,7800,7790,7800,7790,78
20241209,114500,1526108070,7780,7800,7810,7780,597
20241209,114400,1521452260,7810,7780,7810,7780,474
20241209,114300,1517754610,7780,7790,7800,7780,674
20241209,114200,1512502750,7790,7800,7810,7780,1621
20241209,114100,1499874420,7790,7810,7810,7790,2055
20241209,114000,1483845060,7810,7810,7820,7800,248
20241209,113900,1481908140,7800,7820,7830,7800,1439
20241209,113800,1470651430,7800,7810,7820,7800,1127
20241209,113700,1461847010,7820,7830,7830,7820,731
20241209,113600,1456129950,7820,7840,7840,7820,426
20241209,113500,1452796190,7840,7820,7850,7820,658
20241209,113400,1447643430,7820,7840,7840,7820,359
20241209,113300,1444832450,7840,7850,7850,7840,226
20241209,113200,1443060550,7840,7850,7850,7840,312
20241209,113100,1440612350,7850,7840,7850,7830,676
20241209,113000,1435312310,7830,7820,7850,7820,385
20241209,112900,1432297130,7820,7820,7830,7820,554
20241209,112800,1427964780,7820,7820,7840,7810,1382
20241209,112700,1417146130,7810,7820,7840,7810,1389
20241209,112600,1406278390,7850,7840,7860,7820,1864
20241209,112500,1391672820,7840,7830,7840,7830,19
20241209,112400,1391523940,7830,7850,7850,7820,623
20241209,112300,1386643770,7850,7860,7870,7850,955
20241209,112200,1379143380,7860,7860,7860,7850,435
20241209,112100,1375725460,7860,7860,7860,7860,164
20241209,112000,1374436420,7860,7870,7870,7860,885
20241209,111900,1367472490,7870,7860,7870,7860,1296
20241209,111800,1357280530,7860,7860,7860,7860,12
20241209,111700,1357186210,7860,7860,7860,7860,7
20241209,111600,1357131190,7850,7860,7860,7850,158
20241209,111500,1355890810,7860,7860,7860,7850,316
20241209,111400,1353409050,7860,7860,7860,7860,825
20241209,111300,1346924550,7850,7820,7850,7820,784
20241209,111200,1340784080,7830,7860,7860,7820,1219
20241209,111100,1331221540,7870,7870,7870,7860,120
20241209,111000,1330277310,7870,7860,7870,7860,447
20241209,110900,1326762860,7860,7850,7860,7850,707
20241209,110800,1321211840,7860,7850,7860,7850,246
20241209,110700,1319280670,7850,7850,7850,7840,60
20241209,110600,1318810080,7830,7850,7860,7830,1575
20241209,110500,1306465480,7860,7860,7860,7860,8
20241209,110400,1306402600,7860,7850,7860,7850,76
20241209,110300,1305805930,7860,7860,7860,7860,321
20241209,110200,1303282870,7850,7860,7860,7850,701
20241209,110100,1297777960,7860,7860,7860,7850,820
20241209,110000,1291335370,7860,7860,7870,7860,153
20241209,105900,1290132720,7850,7840,7850,7840,545
20241209,105800,1285858590,7840,7840,7840,7840,1014
20241209,105700,1277908830,7850,7850,7850,7850,91
20241209,105600,1277194480,7850,7840,7850,7840,119
20241209,105500,1276260630,7840,7840,7850,7840,461
20241209,105400,1272646080,7850,7850,7850,7850,111
20241209,105300,1271774730,7850,7860,7860,7850,331
20241209,105200,1269176090,7860,7850,7860,7850,120
20241209,105100,1268232940,7850,7860,7860,7850,75
20241209,105000,1267644140,7850,7850,7850,7850,846
20241209,104900,1261003040,7860,7860,7860,7850,454
20241209,104800,1257436800,7860,7880,7880,7860,465
20241209,104700,1253779760,7890,7880,7890,7880,639
20241209,104600,1248738450,7890,7890,7890,7890,312
20241209,104500,1246276770,7890,7890,7890,7890,93
20241209,104400,1245543000,7890,7880,7890,7880,303
20241209,104300,1243152870,7880,7880,7880,7880,102
20241209,104200,1242349110,7880,7880,7880,7880,0
20241209,104100,1242349110,7880,7890,7900,7880,412
20241209,104000,1239100750,7880,7890,7890,7880,1918
20241209,103900,1223986350,7890,7900,7900,7890,658
20241209,103800,1218792500,7900,7900,7900,7900,89
20241209,103700,1218089400,7890,7890,7890,7890,1109
20241209,103600,1209339390,7890,7890,7890,7890,57
20241209,103500,1208889660,7890,7890,7900,7890,5459
20241209,103400,1165815790,7890,7880,7890,7880,951
20241209,103300,1158321900,7880,7870,7880,7870,642
20241209,103200,1153269350,7880,7880,7880,7860,613
20241209,103100,1148445840,7870,7870,7870,7870,661
20241209,103000,1143243770,7850,7850,7860,7850,384
20241209,102900,1140228420,7850,7850,7850,7850,97
20241209,102800,1139466970,7850,7850,7850,7840,563
20241209,102700,1135047920,7850,7860,7860,7850,111
20241209,102600,1134175570,7860,7860,7860,7860,658
20241209,102500,1129003690,7860,7870,7870,7860,289
20241209,102400,1126729270,7860,7850,7860,7850,1470
20241209,102300,1115177790,7850,7860,7860,7850,381
20241209,102200,1112183630,7860,7830,7860,7830,3195
20241209,102100,1087161240,7820,7830,7830,7820,325
20241209,102000,1084618640,7830,7820,7830,7820,11
20241209,101900,1084532600,7820,7820,7820,7820,35
20241209,101800,1084258900,7830,7830,7840,7830,1370
20241209,101700,1073530400,7840,7850,7850,7840,1070
20241209,101600,1065134010,7850,7850,7860,7850,1265
20241209,101500,1055192920,7850,7850,7850,7850,408
20241209,101400,1051990120,7850,7850,7850,7850,428
20241209,101300,1048630320,7850,7860,7860,7850,1030
20241209,101200,1040544710,7860,7860,7860,7860,110
20241209,101100,1039680110,7850,7850,7850,7850,354
20241209,101000,1036901210,7830,7850,7850,7830,1132
20241209,100900,1028017010,7850,7840,7860,7840,475
20241209,100800,1024289170,7850,7850,7860,7850,339
20241209,100700,1021628010,7850,7840,7850,7840,142
20241209,100600,1020514210,7830,7840,7840,7830,200
20241209,100500,1018946540,7850,7860,7860,7840,642
20241209,100400,1013904890,7860,7850,7860,7830,953
20241209,100300,1006429980,7860,7850,7860,7850,733
20241209,100200,1000675690,7850,7850,7850,7840,546
20241209,100100,996391090,7850,7820,7850,7820,548
20241209,100000,992096000,7820,7830,7840,7820,36
20241209,095900,991814300,7840,7830,7840,7830,214
20241209,095800,990138460,7850,7830,7850,7830,1076
20241209,095700,981702690,7840,7810,7840,7810,1910
20241209,095600,966769190,7810,7800,7810,7800,28
20241209,095500,966550710,7810,7770,7810,7760,9542
20241209,095400,892239600,7770,7770,7780,7770,519
20241209,095300,888205260,7770,7780,7790,7770,2393
20241209,095200,869606060,7780,7780,7790,7780,362
20241209,095100,866789520,7780,7790,7790,7780,811
20241209,095000,860478790,7790,7790,7790,7780,425
20241209,094900,857169640,7790,7780,7790,7780,739
20241209,094800,851420010,7780,7790,7790,7780,2616
20241209,094700,831049800,7790,7800,7800,7770,1045
20241209,094600,822918360,7800,7790,7800,7790,2187
20241209,094500,805880450,7790,7780,7790,7780,109
20241209,094400,805032140,7780,7770,7790,7770,1321
20241209,094300,794766130,7770,7780,7780,7770,981
20241209,094200,787138270,7770,7790,7800,7770,2599
20241209,094100,766898690,7790,7790,7790,7790,10
20241209,094000,766820790,7790,7790,7800,7780,656
20241209,093900,761710620,7800,7790,7800,7770,1295
20241209,093800,751635100,7780,7780,7790,7760,1625
20241209,093700,739008360,7780,7780,7790,7770,884
20241209,093600,732132200,7780,7780,7790,7780,614
20241209,093500,727355190,7790,7790,7790,7780,2121
20241209,093400,710840510,7800,7850,7850,7790,3349
20241209,093300,684680270,7850,7840,7850,7830,459
20241209,093200,681082030,7840,7800,7840,7800,2289
20241209,093100,663204780,7800,7810,7810,7780,2619
20241209,093000,642775220,7810,7800,7820,7790,1055
20241209,092900,634536460,7800,7800,7810,7800,981
20241209,092800,626884460,7800,7790,7810,7750,4581
20241209,092700,591202540,7790,7780,7810,7770,1288
20241209,092600,581170450,7770,7780,7780,7750,4235
20241209,092500,548287290,7780,7820,7820,7770,2013
20241209,092400,532592430,7820,7820,7820,7810,1198
20241209,092300,523226070,7820,7820,7850,7820,1496
20241209,092200,511514600,7820,7800,7830,7780,2945
20241209,092100,488519740,7800,7810,7810,7800,1063
20241209,092000,480228270,7810,7810,7810,7780,1989
20241209,091900,464708360,7820,7830,7830,7810,1446
20241209,091800,453410720,7820,7810,7820,7810,474
20241209,091700,449705690,7820,7800,7870,7800,4946
20241209,091600,411003270,7800,7820,7820,7800,908
20241209,091500,403909560,7820,7800,7840,7800,670
20241209,091400,398671790,7810,7800,7810,7780,1485
20241209,091300,387083480,7800,7840,7840,7800,1194
20241209,091200,377743630,7830,7800,7830,7800,658
20241209,091100,372595130,7800,7790,7800,7770,2887
20241209,091000,350121730,7800,7820,7820,7790,642
20241209,090900,345113570,7830,7830,7840,7800,4641
20241209,090800,308851170,7840,7850,7880,7800,5309
20241209,090700,267171600,7840,7850,7860,7830,943
20241209,090600,259772120,7850,7810,7850,7800,2107
20241209,090500,243289510,7810,7850,7850,7790,1947
20241209,090400,228051800,7850,7870,7870,7810,2824
20241209,090300,205942070,7880,7890,7890,7820,5495
20241209,090200,162838430,7900,7850,7900,7830,3764
20241209,090100,133287440,7810,7810,7890,7800,3372
20241209,090000,106817860,7810,7810,7860,7780,13683