stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,200900,2717514370,8390,8390,8390,8390,10724
20241211,200800,2717514370,8390,8390,8390,8390,0
20241211,200700,2717514370,8390,8390,8390,8390,0
20241211,200600,2717514370,8390,8390,8390,8390,0
20241211,200500,2717514370,8390,8390,8390,8390,0
20241211,200400,2717514370,8390,8390,8390,8390,0
20241211,200300,2717514370,8390,8390,8390,8390,0
20241211,200200,2717514370,8390,8390,8390,8390,0
20241211,200100,2717514370,8390,8390,8390,8390,0
20241211,200000,2717514370,8390,8390,8390,8390,0
20241211,195900,2717514370,8390,8390,8390,8390,0
20241211,195800,2717514370,8390,8390,8390,8390,0
20241211,195700,2717514370,8390,8390,8390,8390,0
20241211,195600,2717514370,8390,8390,8390,8390,0
20241211,195500,2717514370,8390,8390,8390,8390,0
20241211,195400,2717514370,8390,8390,8390,8390,0
20241211,195300,2717514370,8390,8390,8390,8390,0
20241211,195200,2717514370,8390,8390,8390,8390,0
20241211,195100,2717514370,8390,8390,8390,8390,0
20241211,195000,2717514370,8390,8390,8390,8390,0
20241211,194900,2717514370,8390,8390,8390,8390,0
20241211,194800,2717514370,8390,8390,8390,8390,0
20241211,194700,2717514370,8390,8390,8390,8390,0
20241211,194600,2717514370,8390,8390,8390,8390,0
20241211,194500,2717514370,8390,8390,8390,8390,0
20241211,194400,2717514370,8390,8390,8390,8390,0
20241211,194300,2717514370,8390,8390,8390,8390,0
20241211,194200,2717514370,8390,8390,8390,8390,0
20241211,194100,2717514370,8390,8390,8390,8390,0
20241211,194000,2717514370,8390,8390,8390,8390,0
20241211,193900,2717514370,8390,8390,8390,8390,10724
20241211,193800,2717514370,8390,8390,8390,8390,0
20241211,193700,2717514370,8390,8390,8390,8390,0
20241211,193600,2717514370,8390,8390,8390,8390,0
20241211,193500,2717514370,8390,8390,8390,8390,0
20241211,193400,2717514370,8390,8390,8390,8390,0
20241211,193300,2717514370,8390,8390,8390,8390,0
20241211,193200,2717514370,8390,8390,8390,8390,0
20241211,193100,2717514370,8390,8390,8390,8390,0
20241211,193000,2717514370,8390,8390,8390,8390,0
20241211,192900,2717514370,8390,8390,8390,8390,0
20241211,192800,2717514370,8390,8390,8390,8390,0
20241211,192700,2717514370,8390,8390,8390,8390,0
20241211,192600,2717514370,8390,8390,8390,8390,0
20241211,192500,2717514370,8390,8390,8390,8390,0
20241211,192400,2717514370,8390,8390,8390,8390,0
20241211,192300,2717514370,8390,8390,8390,8390,0
20241211,192200,2717514370,8390,8390,8390,8390,0
20241211,192100,2717514370,8390,8390,8390,8390,0
20241211,192000,2717514370,8390,8390,8390,8390,0
20241211,191900,2717514370,8390,8390,8390,8390,0
20241211,191800,2717514370,8390,8390,8390,8390,0
20241211,191700,2717514370,8390,8390,8390,8390,0
20241211,191600,2717514370,8390,8390,8390,8390,0
20241211,191500,2717514370,8390,8390,8390,8390,0
20241211,191400,2717514370,8390,8390,8390,8390,0
20241211,191300,2717514370,8390,8390,8390,8390,0
20241211,191200,2717514370,8390,8390,8390,8390,0
20241211,191100,2717514370,8390,8390,8390,8390,0
20241211,191000,2717514370,8390,8390,8390,8390,0
20241211,190900,2717514370,8390,8390,8390,8390,10724
20241211,190800,2717514370,8390,8390,8390,8390,0
20241211,190700,2717514370,8390,8390,8390,8390,0
20241211,190600,2717514370,8390,8390,8390,8390,0
20241211,190500,2717514370,8390,8390,8390,8390,0
20241211,190400,2717514370,8390,8390,8390,8390,0
20241211,190300,2717514370,8390,8390,8390,8390,0
20241211,190200,2717514370,8390,8390,8390,8390,0
20241211,190100,2717514370,8390,8390,8390,8390,0
20241211,190000,2717514370,8390,8390,8390,8390,0
20241211,185900,2717514370,8390,8390,8390,8390,0
20241211,185800,2717514370,8390,8390,8390,8390,0
20241211,185700,2717514370,8390,8390,8390,8390,0
20241211,185600,2717514370,8390,8390,8390,8390,0
20241211,185500,2717514370,8390,8390,8390,8390,0
20241211,185400,2717514370,8390,8390,8390,8390,0
20241211,185300,2717514370,8390,8390,8390,8390,0
20241211,185200,2717514370,8390,8390,8390,8390,0
20241211,185100,2717514370,8390,8390,8390,8390,0
20241211,185000,2717514370,8390,8390,8390,8390,0
20241211,184900,2717514370,8390,8390,8390,8390,0
20241211,184800,2717514370,8390,8390,8390,8390,0
20241211,184700,2717514370,8390,8390,8390,8390,0
20241211,184600,2717514370,8390,8390,8390,8390,0
20241211,184500,2717514370,8390,8390,8390,8390,0
20241211,184400,2717514370,8390,8390,8390,8390,0
20241211,184300,2717514370,8390,8390,8390,8390,0
20241211,184200,2717514370,8390,8390,8390,8390,0
20241211,184100,2717514370,8390,8390,8390,8390,0
20241211,184000,2717514370,8390,8390,8390,8390,0
20241211,183900,2717514370,8390,8390,8390,8390,10724
20241211,183800,2717514370,8390,8390,8390,8390,0
20241211,183700,2717514370,8390,8390,8390,8390,0
20241211,183600,2717514370,8390,8390,8390,8390,0
20241211,183500,2717514370,8390,8390,8390,8390,0
20241211,183400,2717514370,8390,8390,8390,8390,0
20241211,183300,2717514370,8390,8390,8390,8390,0
20241211,183200,2717514370,8390,8390,8390,8390,0
20241211,183100,2717514370,8390,8390,8390,8390,0
20241211,183000,2717514370,8390,8390,8390,8390,0
20241211,182900,2717514370,8390,8390,8390,8390,0
20241211,182800,2717514370,8390,8390,8390,8390,0
20241211,182700,2717514370,8390,8390,8390,8390,0
20241211,182600,2717514370,8390,8390,8390,8390,0
20241211,182500,2717514370,8390,8390,8390,8390,0
20241211,182400,2717514370,8390,8390,8390,8390,0
20241211,182300,2717514370,8390,8390,8390,8390,0
20241211,182200,2717514370,8390,8390,8390,8390,0
20241211,182100,2717514370,8390,8390,8390,8390,0
20241211,182000,2717514370,8390,8390,8390,8390,0
20241211,181900,2717514370,8390,8390,8390,8390,0
20241211,181800,2717514370,8390,8390,8390,8390,0
20241211,181700,2717514370,8390,8390,8390,8390,0
20241211,181600,2717514370,8390,8390,8390,8390,0
20241211,181500,2717514370,8390,8390,8390,8390,0
20241211,181400,2717514370,8390,8390,8390,8390,0
20241211,181300,2717514370,8390,8390,8390,8390,0
20241211,181200,2717514370,8390,8390,8390,8390,0
20241211,181100,2717514370,8390,8390,8390,8390,0
20241211,181000,2717514370,8390,8390,8390,8390,0
20241211,180900,2717514370,8390,8390,8390,8390,10724
20241211,180800,2717514370,8390,8390,8390,8390,0
20241211,180700,2717514370,8390,8390,8390,8390,0
20241211,180600,2717514370,8390,8390,8390,8390,0
20241211,180500,2717514370,8390,8390,8390,8390,0
20241211,180400,2717514370,8390,8390,8390,8390,0
20241211,180300,2717514370,8390,8390,8390,8390,0
20241211,180200,2717514370,8390,8390,8390,8390,0
20241211,180100,2717514370,8390,8390,8390,8390,0
20241211,180000,2717514370,8390,8390,8390,8390,0
20241211,175900,2717514370,8390,8390,8390,8390,0
20241211,175800,2717514370,8390,8390,8390,8390,0
20241211,175700,2717514370,8390,8390,8390,8390,0
20241211,175600,2717514370,8390,8390,8390,8390,0
20241211,175500,2717514370,8390,8390,8390,8390,0
20241211,175400,2717514370,8390,8390,8390,8390,0
20241211,175300,2717514370,8390,8390,8390,8390,0
20241211,175200,2717514370,8390,8390,8390,8390,0
20241211,175100,2717514370,8390,8390,8390,8390,0
20241211,175000,2717514370,8390,8390,8390,8390,0
20241211,174900,2717514370,8390,8390,8390,8390,0
20241211,174800,2717514370,8390,8390,8390,8390,0
20241211,174700,2717514370,8390,8390,8390,8390,0
20241211,174600,2717514370,8390,8390,8390,8390,0
20241211,174500,2717514370,8390,8390,8390,8390,0
20241211,174400,2717514370,8390,8390,8390,8390,0
20241211,174300,2717514370,8390,8390,8390,8390,0
20241211,174200,2717514370,8390,8390,8390,8390,0
20241211,174100,2717514370,8390,8390,8390,8390,0
20241211,174000,2717514370,8390,8390,8390,8390,0
20241211,173900,2717514370,8390,8390,8390,8390,10724
20241211,173800,2717514370,8390,8390,8390,8390,0
20241211,173700,2717514370,8390,8390,8390,8390,0
20241211,173600,2717514370,8390,8390,8390,8390,0
20241211,173500,2717514370,8390,8390,8390,8390,0
20241211,173400,2717514370,8390,8390,8390,8390,0
20241211,173300,2717514370,8390,8390,8390,8390,0
20241211,173200,2717514370,8390,8390,8390,8390,0
20241211,173100,2717514370,8390,8390,8390,8390,0
20241211,173000,2717514370,8390,8390,8390,8390,0
20241211,172900,2717514370,8390,8390,8390,8390,0
20241211,172800,2717514370,8390,8390,8390,8390,0
20241211,172700,2717514370,8390,8390,8390,8390,0
20241211,172600,2717514370,8390,8390,8390,8390,0
20241211,172500,2717514370,8390,8390,8390,8390,0
20241211,172400,2717514370,8390,8390,8390,8390,0
20241211,172300,2717514370,8390,8390,8390,8390,0
20241211,172200,2717514370,8390,8390,8390,8390,0
20241211,172100,2717514370,8390,8390,8390,8390,0
20241211,172000,2717514370,8390,8390,8390,8390,0
20241211,171900,2717514370,8390,8390,8390,8390,0
20241211,171800,2717514370,8390,8390,8390,8390,0
20241211,171700,2717514370,8390,8390,8390,8390,0
20241211,171600,2717514370,8390,8390,8390,8390,0
20241211,171500,2717514370,8390,8390,8390,8390,0
20241211,171400,2717514370,8390,8390,8390,8390,0
20241211,171300,2717514370,8390,8390,8390,8390,0
20241211,171200,2717514370,8390,8390,8390,8390,0
20241211,171100,2717514370,8390,8390,8390,8390,0
20241211,171000,2717514370,8390,8390,8390,8390,0
20241211,170900,2717514370,8390,8390,8390,8390,10724
20241211,170800,2717514370,8390,8390,8390,8390,0
20241211,170700,2717514370,8390,8390,8390,8390,0
20241211,170600,2717514370,8390,8390,8390,8390,0
20241211,170500,2717514370,8390,8390,8390,8390,0
20241211,170400,2717514370,8390,8390,8390,8390,0
20241211,170300,2717514370,8390,8390,8390,8390,0
20241211,170200,2717514370,8390,8390,8390,8390,0
20241211,170100,2717514370,8390,8390,8390,8390,0
20241211,170000,2717514370,8390,8390,8390,8390,0
20241211,165900,2717514370,8390,8390,8390,8390,0
20241211,165800,2717514370,8390,8390,8390,8390,0
20241211,165700,2717514370,8390,8390,8390,8390,0
20241211,165600,2717514370,8390,8390,8390,8390,0
20241211,165500,2717514370,8390,8390,8390,8390,0
20241211,165400,2717514370,8390,8390,8390,8390,0
20241211,165300,2717514370,8390,8390,8390,8390,0
20241211,165200,2717514370,8390,8390,8390,8390,0
20241211,165100,2717514370,8390,8390,8390,8390,0
20241211,165000,2717514370,8390,8390,8390,8390,0
20241211,164900,2717514370,8390,8390,8390,8390,0
20241211,164800,2717514370,8390,8390,8390,8390,0
20241211,164700,2717514370,8390,8390,8390,8390,0
20241211,164600,2717514370,8390,8390,8390,8390,0
20241211,164500,2717514370,8390,8390,8390,8390,0
20241211,164400,2717514370,8390,8390,8390,8390,0
20241211,164300,2717514370,8390,8390,8390,8390,0
20241211,164200,2717514370,8390,8390,8390,8390,0
20241211,164100,2717514370,8390,8390,8390,8390,0
20241211,164000,2717514370,8390,8390,8390,8390,0
20241211,163900,2717514370,8390,8390,8390,8390,10724
20241211,163800,2717514370,8390,8390,8390,8390,0
20241211,163700,2717514370,8390,8390,8390,8390,0
20241211,163600,2717514370,8390,8390,8390,8390,0
20241211,163500,2717514370,8390,8390,8390,8390,0
20241211,163400,2717514370,8390,8390,8390,8390,0
20241211,163300,2717514370,8390,8390,8390,8390,0
20241211,163200,2717514370,8390,8390,8390,8390,0
20241211,163100,2717514370,8390,8390,8390,8390,0
20241211,163000,2717514370,8390,8390,8390,8390,0
20241211,162900,2717514370,8390,8390,8390,8390,0
20241211,162800,2717514370,8390,8390,8390,8390,0
20241211,162700,2717514370,8390,8390,8390,8390,0
20241211,162600,2717514370,8390,8390,8390,8390,0
20241211,162500,2717514370,8390,8390,8390,8390,0
20241211,162400,2717514370,8390,8390,8390,8390,0
20241211,162300,2717514370,8390,8390,8390,8390,0
20241211,162200,2717514370,8390,8390,8390,8390,0
20241211,162100,2717514370,8390,8390,8390,8390,0
20241211,162000,2717514370,8390,8390,8390,8390,0
20241211,161900,2717514370,8390,8390,8390,8390,0
20241211,161800,2717514370,8390,8390,8390,8390,0
20241211,161700,2717514370,8390,8390,8390,8390,0
20241211,161600,2717514370,8390,8390,8390,8390,0
20241211,161500,2717514370,8390,8390,8390,8390,0
20241211,161400,2717514370,8390,8390,8390,8390,0
20241211,161300,2717514370,8390,8390,8390,8390,0
20241211,161200,2717514370,8390,8390,8390,8390,0
20241211,161100,2717514370,8390,8390,8390,8390,0
20241211,161000,2717514370,8390,8390,8390,8390,0
20241211,160900,2717514370,8390,8390,8390,8390,10724
20241211,160800,2717514370,8390,8390,8390,8390,0
20241211,160700,2717514370,8390,8390,8390,8390,0
20241211,160600,2717514370,8390,8390,8390,8390,0
20241211,160500,2717514370,8390,8390,8390,8390,0
20241211,160400,2717514370,8390,8390,8390,8390,0
20241211,160300,2717514370,8390,8390,8390,8390,0
20241211,160200,2717514370,8390,8390,8390,8390,0
20241211,160100,2717514370,8390,8390,8390,8390,0
20241211,160000,2717514370,8390,8390,8390,8390,0
20241211,155900,2717514370,8390,8390,8390,8390,0
20241211,155800,2717514370,8390,8390,8390,8390,0
20241211,155700,2717514370,8390,8390,8390,8390,0
20241211,155600,2717514370,8390,8390,8390,8390,0
20241211,155500,2717514370,8390,8390,8390,8390,0
20241211,155400,2717514370,8390,8390,8390,8390,0
20241211,155300,2717514370,8390,8390,8390,8390,0
20241211,155200,2717514370,8390,8390,8390,8390,0
20241211,155100,2717514370,8390,8390,8390,8390,0
20241211,155000,2717514370,8390,8390,8390,8390,0
20241211,154900,2717514370,8390,8390,8390,8390,0
20241211,154800,2717514370,8390,8390,8390,8390,0
20241211,154700,2717514370,8390,8390,8390,8390,0
20241211,154600,2717514370,8390,8390,8390,8390,0
20241211,154500,2717514370,8390,8390,8390,8390,0
20241211,154400,2717514370,8390,8390,8390,8390,0
20241211,154300,2717514370,8390,8390,8390,8390,0
20241211,154200,2717514370,8390,8390,8390,8390,0
20241211,154100,2717514370,8390,8390,8390,8390,0
20241211,154000,2717514370,8390,8390,8390,8390,0
20241211,153900,2717514370,8390,8390,8390,8390,10724
20241211,153800,2717514370,8390,8390,8390,8390,0
20241211,153700,2717514370,8390,8390,8390,8390,0
20241211,153600,2717514370,8390,8390,8390,8390,0
20241211,153500,2717514370,8390,8390,8390,8390,0
20241211,153400,2717514370,8390,8390,8390,8390,0
20241211,153300,2717514370,8390,8390,8390,8390,0
20241211,153200,2717514370,8390,8390,8390,8390,0
20241211,153100,2717514370,8390,8390,8390,8390,0
20241211,153000,2717514370,8390,8390,8390,8390,10724
20241211,152900,2627540010,8420,8420,8420,8420,0
20241211,152800,2627540010,8420,8420,8420,8420,0
20241211,152700,2627540010,8420,8420,8420,8420,0
20241211,152600,2627540010,8420,8420,8420,8420,0
20241211,152500,2627540010,8420,8420,8420,8420,0
20241211,152400,2627540010,8420,8420,8420,8420,0
20241211,152300,2627540010,8420,8420,8420,8420,0
20241211,152200,2627540010,8420,8420,8420,8420,0
20241211,152100,2627540010,8420,8420,8420,8420,0
20241211,152000,2627540010,8420,8420,8420,8420,0
20241211,151900,2627540010,8420,8420,8420,8410,668
20241211,151800,2621915480,8420,8400,8420,8390,1132
20241211,151700,2612395530,8420,8420,8420,8400,727
20241211,151600,2606284690,8420,8400,8420,8400,1481
20241211,151500,2593831010,8400,8400,8410,8400,1154
20241211,151400,2584129490,8400,8390,8410,8390,711
20241211,151300,2578158400,8390,8380,8410,8380,453
20241211,151200,2574356520,8420,8400,8420,8380,1799
20241211,151100,2559230090,8400,8380,8410,8380,1312
20241211,151000,2548216730,8380,8380,8400,8380,2476
20241211,150900,2527456450,8380,8400,8400,8380,511
20241211,150800,2523170330,8390,8400,8400,8390,581
20241211,150700,2518294440,8390,8390,8400,8390,1359
20241211,150600,2506891890,8390,8390,8390,8390,472
20241211,150500,2502931810,8400,8400,8400,8390,650
20241211,150400,2497474630,8400,8400,8400,8400,3008
20241211,150300,2472207430,8390,8390,8390,8390,25
20241211,150200,2471997680,8390,8390,8400,8390,362
20241211,150100,2468959180,8390,8400,8400,8390,87
20241211,150000,2468228610,8390,8400,8400,8390,872
20241211,145900,2460911460,8410,8400,8410,8400,280
20241211,145800,2458558760,8410,8390,8410,8390,1227
20241211,145700,2448262890,8390,8410,8410,8390,2506
20241211,145600,2427217120,8420,8410,8420,8410,130
20241211,145500,2426122920,8410,8410,8410,8410,742
20241211,145400,2419882700,8420,8420,8420,8420,315
20241211,145300,2417230400,8420,8420,8420,8420,100
20241211,145200,2416388400,8420,8420,8420,8420,117
20241211,145100,2415403260,8420,8420,8420,8420,281
20241211,145000,2413037240,8410,8420,8420,8410,237
20241211,144900,2411043700,8410,8410,8410,8410,10
20241211,144800,2410959600,8420,8420,8420,8410,481
20241211,144700,2406913130,8420,8420,8420,8420,1
20241211,144600,2406904710,8410,8410,8410,8410,2
20241211,144500,2406887890,8410,8410,8410,8400,323
20241211,144400,2404173090,8410,8410,8410,8400,992
20241211,144300,2395836060,8410,8420,8420,8410,172
20241211,144200,2394388840,8410,8410,8420,8410,38
20241211,144100,2394069070,8410,8410,8420,8410,451
20241211,144000,2390275590,8410,8410,8410,8400,358
20241211,143900,2387264820,8410,8400,8410,8400,120
20241211,143800,2386255630,8410,8410,8410,8410,266
20241211,143700,2384018570,8400,8400,8410,8400,644
20241211,143600,2378606730,8410,8400,8410,8400,2143
20241211,143500,2360604620,8390,8390,8390,8390,54
20241211,143400,2360151560,8390,8390,8390,8390,324
20241211,143300,2357433200,8390,8390,8390,8390,259
20241211,143200,2355260190,8390,8390,8390,8390,76
20241211,143100,2354622550,8390,8390,8390,8390,335
20241211,143000,2351811900,8390,8390,8390,8390,57
20241211,142900,2351333670,8390,8400,8400,8390,291
20241211,142800,2348891140,8390,8400,8400,8390,777
20241211,142700,2342369450,8400,8400,8400,8400,98
20241211,142600,2341546250,8400,8400,8400,8400,144
20241211,142500,2340336650,8400,8400,8400,8400,143
20241211,142400,2339135450,8390,8390,8400,8390,273
20241211,142300,2336844880,8390,8380,8390,8380,808
20241211,142200,2330067250,8380,8380,8380,8380,102
20241211,142100,2329212490,8370,8380,8380,8370,419
20241211,142000,2325703020,8380,8370,8380,8370,1529
20241211,141900,2312904580,8370,8370,8370,8370,106
20241211,141800,2312017360,8370,8360,8370,8360,154
20241211,141700,2310728460,8370,8370,8370,8370,60
20241211,141600,2310226260,8370,8370,8370,8370,2
20241211,141500,2310209520,8370,8370,8370,8370,228
20241211,141400,2308301160,8360,8360,8360,8360,0
20241211,141300,2308301160,8360,8360,8360,8360,397
20241211,141200,2304982240,8360,8360,8370,8360,521
20241211,141100,2300625970,8370,8370,8370,8370,77
20241211,141000,2299981480,8370,8370,8370,8370,137
20241211,140900,2298834790,8370,8370,8370,8360,184
20241211,140800,2297295710,8370,8370,8370,8370,75
20241211,140700,2296667960,8360,8370,8370,8360,183
20241211,140600,2295137050,8360,8360,8360,8360,122
20241211,140500,2294117130,8360,8360,8370,8360,2028
20241211,140400,2277162250,8350,8370,8370,8350,184
20241211,140300,2275623110,8350,8370,8370,8350,117
20241211,140200,2274645560,8360,8370,8370,8360,309
20241211,140100,2272061740,8370,8370,8370,8370,71
20241211,140000,2271467470,8370,8360,8370,8360,63
20241211,135900,2270940670,8370,8370,8370,8360,391
20241211,135800,2267668900,8370,8370,8370,8370,235
20241211,135700,2265701950,8360,8370,8370,8360,316
20241211,135600,2263060170,8360,8370,8380,8360,220
20241211,135500,2261218100,8360,8360,8360,8360,148
20241211,135400,2259980820,8350,8360,8360,8350,105
20241211,135300,2259103070,8360,8350,8360,8350,294
20241211,135200,2256647210,8350,8350,8350,8350,163
20241211,135100,2255286160,8350,8350,8350,8350,0
20241211,135000,2255286160,8350,8350,8350,8350,71
20241211,134900,2254693310,8350,8350,8350,8350,0
20241211,134800,2254693310,8350,8350,8350,8350,58
20241211,134700,2254209010,8340,8340,8350,8340,221
20241211,134600,2252364870,8350,8340,8350,8340,503
20241211,134500,2248169830,8340,8340,8340,8340,134
20241211,134400,2247052270,8330,8340,8350,8330,867
20241211,134300,2239821300,8350,8350,8360,8350,274
20241211,134200,2237531300,8350,8350,8360,8350,558
20241211,134100,2232871000,8350,8360,8360,8350,645
20241211,134000,2227485040,8360,8350,8360,8350,105
20241211,133900,2226608240,8360,8360,8360,8350,568
20241211,133800,2221864130,8360,8360,8360,8360,61
20241211,133700,2221354170,8360,8350,8360,8350,36
20241211,133600,2221053410,8360,8360,8360,8360,71
20241211,133500,2220459850,8360,8360,8370,8360,410
20241211,133400,2217031660,8360,8360,8360,8360,20
20241211,133300,2216864460,8370,8370,8370,8370,179
20241211,133200,2215366230,8370,8380,8380,8370,279
20241211,133100,2213030390,8380,8380,8380,8380,81
20241211,133000,2212351610,8380,8380,8380,8380,128
20241211,132900,2211278970,8380,8380,8380,8370,122
20241211,132800,2210257030,8370,8380,8380,8370,135
20241211,132700,2209126160,8380,8380,8380,8370,73
20241211,132600,2208514940,8380,8390,8390,8380,703
20241211,132500,2202619330,8400,8390,8400,8390,172
20241211,132400,2201174920,8390,8390,8390,8390,0
20241211,132300,2201174920,8390,8390,8390,8390,57
20241211,132200,2200696690,8390,8390,8400,8390,626
20241211,132100,2195443970,8400,8400,8400,8400,130
20241211,132000,2194351970,8400,8390,8400,8390,273
20241211,131900,2192061460,8390,8390,8390,8390,111
20241211,131800,2191130170,8380,8380,8380,8380,5
20241211,131700,2191088270,8390,8380,8390,8380,299
20241211,131600,2188581840,8380,8380,8380,8380,1
20241211,131500,2188573460,8380,8380,8380,8380,94
20241211,131400,2187785740,8380,8370,8380,8370,77
20241211,131300,2187140540,8380,8380,8380,8380,75
20241211,131200,2186512040,8380,8380,8380,8380,66
20241211,131100,2185958960,8380,8380,8380,8380,84
20241211,131000,2185255040,8370,8380,8380,8370,110
20241211,130900,2184334170,8380,8380,8390,8380,109
20241211,130800,2183420210,8370,8370,8370,8370,2
20241211,130700,2183403470,8380,8380,8380,8380,132
20241211,130600,2182297310,8380,8360,8380,8360,370
20241211,130500,2179199370,8370,8370,8370,8370,125
20241211,130400,2178153120,8370,8370,8370,8370,0
20241211,130300,2178153120,8370,8370,8380,8370,133
20241211,130200,2177038800,8380,8360,8380,8360,1116
20241211,130100,2167705500,8350,8360,8360,8350,305
20241211,130000,2165158640,8360,8370,8370,8350,3563
20241211,125900,2135403740,8370,8370,8390,8370,362
20241211,125800,2132372560,8370,8350,8370,8350,100
20241211,125700,2131536960,8370,8370,8390,8360,1006
20241211,125600,2123120780,8370,8380,8380,8370,604
20241211,125500,2118061570,8390,8390,8400,8380,2644
20241211,125400,2095877710,8390,8400,8400,8390,209
20241211,125300,2094123530,8400,8400,8400,8400,369
20241211,125200,2091023930,8400,8400,8400,8400,161
20241211,125100,2089671530,8390,8390,8390,8390,5
20241211,125000,2089629580,8400,8400,8400,8400,184
20241211,124900,2088083980,8390,8400,8400,8390,1482
20241211,124800,2075647180,8400,8400,8410,8400,760
20241211,124700,2069263170,8400,8410,8410,8400,821
20241211,124600,2062366660,8410,8410,8410,8400,542
20241211,124500,2057812440,8400,8410,8410,8400,110
20241211,124400,2056887740,8410,8410,8410,8400,92
20241211,124300,2056114030,8410,8410,8420,8400,389
20241211,124200,2052841640,8420,8420,8420,8410,243
20241211,124100,2050797410,8420,8420,8420,8420,229
20241211,124000,2048869230,8420,8400,8420,8400,190
20241211,123900,2047271430,8400,8420,8420,8400,1196
20241211,123800,2037204950,8420,8410,8420,8410,497
20241211,123700,2033020490,8410,8400,8410,8400,218
20241211,123600,2031187400,8400,8420,8420,8400,62
20241211,123500,2030665390,8420,8400,8420,8400,1041
20241211,123400,2021918870,8400,8400,8400,8400,604
20241211,123300,2016845270,8410,8420,8420,8410,103
20241211,123200,2015978320,8420,8410,8420,8410,143
20241211,123100,2014775060,8410,8410,8410,8410,201
20241211,123000,2013084650,8410,8420,8420,8410,190
20241211,122900,2011485940,8410,8420,8420,8410,208
20241211,122800,2009735680,8430,8430,8430,8430,119
20241211,122700,2008732510,8430,8410,8430,8410,132
20241211,122600,2007620950,8410,8420,8420,8410,64
20241211,122500,2007082100,8420,8420,8420,8420,1
20241211,122400,2007073680,8420,8420,8420,8400,571
20241211,122300,2002271340,8410,8430,8430,8410,57
20241211,122200,2001791440,8420,8420,8420,8420,10
20241211,122100,2001707240,8430,8420,8430,8420,365
20241211,122000,1998633130,8420,8420,8420,8420,1036
20241211,121900,1989910010,8420,8410,8420,8410,190
20241211,121800,1988310770,8410,8410,8410,8410,20
20241211,121700,1988142570,8410,8410,8410,8410,71
20241211,121600,1987545460,8410,8400,8410,8380,703
20241211,121500,1981642440,8400,8390,8400,8390,471
20241211,121400,1977689930,8390,8390,8390,8390,6
20241211,121300,1977639590,8390,8400,8420,8370,3326
20241211,121200,1949709220,8390,8370,8410,8350,3653
20241211,121100,1919093850,8370,8370,8370,8370,0
20241211,121000,1919093850,8370,8360,8370,8360,351
20241211,120900,1916158770,8370,8370,8370,8370,671
20241211,120800,1910542500,8380,8380,8380,8380,81
20241211,120700,1909863720,8380,8380,8400,8380,301
20241211,120600,1907335760,8380,8380,8380,8370,138
20241211,120500,1906179680,8380,8380,8380,8380,79
20241211,120400,1905517660,8380,8390,8390,8380,53
20241211,120300,1905073220,8390,8370,8390,8360,874
20241211,120200,1897755860,8390,8390,8400,8380,170
20241211,120100,1896328950,8390,8390,8390,8390,2
20241211,120000,1896312170,8400,8400,8400,8400,1
20241211,115900,1896303770,8400,8390,8400,8380,161
20241211,115800,1894952520,8390,8390,8390,8390,114
20241211,115700,1893996060,8370,8390,8390,8370,117
20241211,115600,1893015350,8400,8370,8400,8370,754
20241211,115500,1886699110,8380,8360,8380,8360,2
20241211,115400,1886682370,8380,8380,8380,8370,636
20241211,115300,1881356930,8390,8400,8400,8390,311
20241211,115200,1878747030,8400,8400,8400,8400,0
20241211,115100,1878747030,8400,8400,8400,8400,116
20241211,115000,1877772630,8390,8410,8410,8390,477
20241211,114900,1873769440,8390,8390,8410,8390,1447
20241211,114800,1861615600,8400,8390,8400,8390,267
20241211,114700,1859373730,8390,8400,8400,8390,74
20241211,114600,1858752230,8400,8400,8400,8400,131
20241211,114500,1857651830,8400,8400,8400,8400,16
20241211,114400,1857517430,8400,8400,8400,8400,78
20241211,114300,1856862230,8400,8400,8400,8390,263
20241211,114200,1854654030,8390,8390,8400,8390,132
20241211,114100,1853545450,8400,8400,8400,8400,58
20241211,114000,1853058250,8400,8390,8400,8390,560
20241211,113900,1848359750,8380,8380,8390,8370,466
20241211,113800,1844453770,8380,8370,8380,8370,744
20241211,113700,1838220170,8370,8380,8380,8370,405
20241211,113600,1834829580,8380,8380,8380,8370,552
20241211,113500,1830206930,8380,8380,8380,8380,166
20241211,113400,1828815850,8370,8380,8380,8370,480
20241211,113300,1824793630,8380,8380,8390,8380,444
20241211,113200,1821071470,8380,8380,8380,8380,583
20241211,113100,1816185930,8380,8370,8380,8370,120
20241211,113000,1815180530,8380,8360,8380,8350,587
20241211,112900,1810271960,8350,8350,8360,8350,107
20241211,112800,1809377530,8350,8350,8350,8350,86
20241211,112700,1808659430,8360,8350,8360,8350,26
20241211,112600,1808442100,8360,8350,8360,8350,820
20241211,112500,1801591580,8360,8350,8360,8350,150
20241211,112400,1800339070,8360,8370,8370,8360,442
20241211,112300,1796643540,8370,8360,8370,8350,611
20241211,112200,1791539410,8350,8360,8360,8350,635
20241211,112100,1786231060,8350,8350,8350,8350,10
20241211,112000,1786147560,8360,8340,8360,8320,3613
20241211,111900,1756019180,8370,8350,8370,8350,313
20241211,111800,1753405230,8340,8360,8360,8340,329
20241211,111700,1750658630,8360,8370,8370,8360,202
20241211,111600,1748969890,8360,8370,8380,8340,2858
20241211,111500,1725098010,8380,8390,8390,8380,190
20241211,111400,1723505280,8380,8380,8380,8380,27
20241211,111300,1723279020,8390,8390,8390,8390,65
20241211,111200,1722733670,8390,8390,8390,8390,1
20241211,111100,1722725280,8390,8390,8390,8390,0
20241211,111000,1722725280,8390,8380,8390,8360,2793
20241211,110900,1699334910,8380,8390,8390,8380,167
20241211,110800,1697934580,8390,8380,8390,8380,105
20241211,110700,1697053900,8390,8390,8390,8390,175
20241211,110600,1695585650,8390,8390,8390,8380,117
20241211,110500,1694604270,8390,8390,8390,8390,589
20241211,110400,1689662560,8390,8390,8400,8390,72
20241211,110300,1689058460,8400,8410,8410,8400,108
20241211,110200,1688150770,8410,8410,8410,8400,632
20241211,110100,1682840680,8420,8420,8420,8420,1
20241211,110000,1682832260,8410,8400,8410,8390,109
20241211,105900,1681916530,8400,8400,8400,8390,277
20241211,105800,1679592080,8410,8410,8410,8410,13
20241211,105700,1679482750,8400,8420,8420,8400,2222
20241211,105600,1660803300,8420,8430,8430,8420,1213
20241211,105500,1650589220,8430,8420,8430,8420,1231
20241211,105400,1640222960,8430,8430,8440,8430,656
20241211,105300,1634692870,8430,8420,8430,8410,175
20241211,105200,1633219590,8430,8430,8430,8430,0
20241211,105100,1633219590,8430,8420,8430,8420,270
20241211,105000,1630944770,8410,8420,8430,8410,508
20241211,104900,1626668020,8420,8420,8420,8420,217
20241211,104800,1624840880,8420,8410,8420,8410,111
20241211,104700,1623906370,8410,8410,8420,8410,118
20241211,104600,1622913310,8420,8430,8430,8420,856
20241211,104500,1615703670,8430,8420,8440,8420,23
20241211,104400,1615509980,8440,8430,8440,8430,190
20241211,104300,1613908050,8430,8420,8430,8410,465
20241211,104200,1609992120,8430,8430,8430,8430,510
20241211,104100,1605692820,8440,8440,8440,8420,434
20241211,104000,1602031130,8430,8410,8430,8400,9114
20241211,103900,1525355390,8410,8410,8410,8400,294
20241211,103800,1522882860,8410,8410,8420,8410,222
20241211,103700,1521013870,8410,8420,8430,8410,168
20241211,103600,1519599170,8420,8420,8430,8420,817
20241211,103500,1512719300,8410,8400,8420,8400,203
20241211,103400,1511010350,8420,8410,8420,8410,301
20241211,103300,1508478930,8420,8400,8420,8400,2085
20241211,103200,1490946920,8410,8380,8410,8380,463
20241211,103100,1487056740,8390,8400,8400,8390,1032
20241211,103000,1478395250,8410,8400,8410,8390,240
20241211,102900,1476377540,8400,8380,8400,8380,935
20241211,102800,1468536630,8390,8390,8390,8380,1690
20241211,102700,1454371790,8400,8420,8420,8400,669
20241211,102600,1448750590,8420,8380,8420,8380,538
20241211,102500,1444236220,8390,8390,8390,8390,427
20241211,102400,1440653690,8400,8410,8420,8400,759
20241211,102300,1434276880,8420,8410,8430,8400,1981
20241211,102200,1417630320,8420,8420,8430,8420,773
20241211,102100,1411116750,8430,8420,8430,8420,313
20241211,102000,1408478170,8430,8430,8430,8410,269
20241211,101900,1406210520,8420,8420,8420,8420,785
20241211,101800,1399600820,8420,8420,8430,8420,304
20241211,101700,1397040140,8430,8410,8430,8410,517
20241211,101600,1392688280,8400,8400,8400,8400,40
20241211,101500,1392352280,8400,8400,8410,8380,467
20241211,101400,1388429590,8400,8400,8400,8400,62
20241211,101300,1387908790,8400,8380,8400,8360,1881
20241211,101200,1372143020,8380,8370,8380,8360,1418
20241211,101100,1360262430,8380,8390,8390,8370,1341
20241211,101000,1349036360,8360,8360,8390,8350,1174
20241211,100900,1339215930,8350,8390,8400,8350,2522
20241211,100800,1318106480,8400,8420,8430,8390,1690
20241211,100700,1303902150,8430,8420,8430,8420,783
20241211,100600,1297302670,8420,8430,8430,8420,322
20241211,100500,1294590570,8430,8420,8430,8420,159
20241211,100400,1293251340,8420,8420,8430,8420,470
20241211,100300,1289291750,8430,8410,8430,8400,3565
20241211,100200,1259292390,8410,8400,8410,8390,1510
20241211,100100,1246613460,8410,8410,8420,8410,424
20241211,100000,1243047460,8420,8410,8420,8410,490
20241211,095900,1238922460,8420,8420,8420,8420,772
20241211,095800,1232422220,8420,8410,8420,8410,385
20241211,095700,1229182360,8410,8390,8410,8390,1278
20241211,095600,1218453000,8400,8410,8420,8400,2308
20241211,095500,1199043710,8410,8390,8410,8390,2357
20241211,095400,1179232300,8390,8390,8390,8380,901
20241211,095300,1171678020,8390,8400,8410,8380,2122
20241211,095200,1153862880,8400,8390,8400,8390,14495
20241211,095100,1032180240,8390,8380,8390,8380,20
20241211,095000,1032012590,8390,8360,8400,8360,4122
20241211,094900,997415310,8360,8350,8360,8350,918
20241211,094800,989744760,8360,8370,8370,8360,183
20241211,094700,988214390,8370,8390,8400,8360,3041
20241211,094600,962733690,8400,8400,8410,8390,1242
20241211,094500,952304730,8410,8400,8410,8400,4597
20241211,094400,913679860,8410,8390,8410,8380,3239
20241211,094300,886492640,8390,8420,8430,8390,8997
20241211,094200,810766670,8420,8400,8420,8390,1174
20241211,094100,800899600,8400,8390,8410,8390,2031
20241211,094000,783839880,8390,8350,8400,8330,9599
20241211,093900,703538720,8330,8320,8350,8320,5288
20241211,093800,659454550,8320,8320,8320,8310,676
20241211,093700,653832720,8310,8300,8310,8300,2005
20241211,093600,637185620,8290,8300,8300,8290,258
20241211,093500,635045120,8300,8310,8310,8300,2008
20241211,093400,618371390,8320,8320,8330,8310,2757
20241211,093300,595430450,8320,8300,8320,8290,5056
20241211,093200,553452080,8300,8330,8330,8300,978
20241211,093100,545330750,8330,8310,8330,8300,1713
20241211,093000,531093390,8310,8310,8310,8290,612
20241211,092900,526016270,8310,8240,8320,8230,11066
20241211,092800,434559350,8240,8270,8270,8220,4193
20241211,092700,399938260,8270,8290,8300,8270,4109
20241211,092600,365894880,8280,8280,8280,8280,804
20241211,092500,359237760,8280,8280,8280,8270,950
20241211,092400,351371990,8280,8280,8280,8280,428
20241211,092300,347828150,8270,8280,8280,8260,1458
20241211,092200,335765900,8280,8270,8290,8270,3582
20241211,092100,306099910,8270,8270,8270,8270,125
20241211,092000,305066160,8260,8270,8280,8260,3163
20241211,091900,278900850,8270,8270,8280,8270,1193
20241211,091800,269032260,8270,8250,8270,8240,2521
20241211,091700,248217380,8250,8240,8250,8240,2015
20241211,091600,231599950,8240,8220,8240,8210,888
20241211,091500,224294370,8220,8190,8220,8190,882
20241211,091400,217052260,8190,8180,8190,8180,1189
20241211,091300,207318670,8190,8180,8200,8170,288
20241211,091200,204960010,8170,8180,8180,8170,360
20241211,091100,202015620,8160,8160,8160,8160,308
20241211,091000,199502340,8170,8200,8210,8170,5266
20241211,090900,156385790,8200,8170,8200,8150,1326
20241211,090800,145553200,8150,8170,8180,8140,3885
20241211,090700,113833560,8170,8150,8170,8120,3455
20241211,090600,85701880,8150,8070,8150,8070,3231
20241211,090500,59453910,8070,8080,8090,8060,1617
20241211,090400,46405490,8090,8060,8090,8060,746
20241211,090300,40382790,8050,8060,8080,8050,1443
20241211,090200,28751250,8060,8010,8060,8010,442
20241211,090100,25207980,8010,8020,8020,8010,131
20241211,090000,24158460,8000,8010,8050,7990,3017