stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200200,5382523090,8250,8250,8250,8250,245352
20241212,200100,5382523090,8250,8250,8250,8250,0
20241212,200000,5382523090,8250,8250,8250,8250,0
20241212,195900,5382523090,8250,8250,8250,8250,0
20241212,195800,5382523090,8250,8250,8250,8250,0
20241212,195700,5382523090,8250,8250,8250,8250,0
20241212,195600,5382523090,8250,8250,8250,8250,0
20241212,195500,5382523090,8250,8250,8250,8250,0
20241212,195400,5382523090,8250,8250,8250,8250,0
20241212,195300,5382523090,8250,8250,8250,8250,0
20241212,195200,5382523090,8250,8250,8250,8250,0
20241212,195100,5382523090,8250,8250,8250,8250,0
20241212,195000,5382523090,8250,8250,8250,8250,0
20241212,194900,5382523090,8250,8250,8250,8250,0
20241212,194800,5382523090,8250,8250,8250,8250,0
20241212,194700,5382523090,8250,8250,8250,8250,0
20241212,194600,5382523090,8250,8250,8250,8250,0
20241212,194500,5382523090,8250,8250,8250,8250,0
20241212,194400,5382523090,8250,8250,8250,8250,0
20241212,194300,5382523090,8250,8250,8250,8250,0
20241212,194200,5382523090,8250,8250,8250,8250,0
20241212,194100,5382523090,8250,8250,8250,8250,0
20241212,194000,5382523090,8250,8250,8250,8250,0
20241212,193900,5382523090,8250,8250,8250,8250,0
20241212,193800,5382523090,8250,8250,8250,8250,0
20241212,193700,5382523090,8250,8250,8250,8250,0
20241212,193600,5382523090,8250,8250,8250,8250,0
20241212,193500,5382523090,8250,8250,8250,8250,0
20241212,193400,5382523090,8250,8250,8250,8250,0
20241212,193300,5382523090,8250,8250,8250,8250,0
20241212,193200,5382523090,8250,8250,8250,8250,245352
20241212,193100,5382523090,8250,8250,8250,8250,0
20241212,193000,5382523090,8250,8250,8250,8250,0
20241212,192900,5382523090,8250,8250,8250,8250,0
20241212,192800,5382523090,8250,8250,8250,8250,0
20241212,192700,5382523090,8250,8250,8250,8250,0
20241212,192600,5382523090,8250,8250,8250,8250,0
20241212,192500,5382523090,8250,8250,8250,8250,0
20241212,192400,5382523090,8250,8250,8250,8250,0
20241212,192300,5382523090,8250,8250,8250,8250,0
20241212,192200,5382523090,8250,8250,8250,8250,0
20241212,192100,5382523090,8250,8250,8250,8250,0
20241212,192000,5382523090,8250,8250,8250,8250,0
20241212,191900,5382523090,8250,8250,8250,8250,0
20241212,191800,5382523090,8250,8250,8250,8250,0
20241212,191700,5382523090,8250,8250,8250,8250,0
20241212,191600,5382523090,8250,8250,8250,8250,0
20241212,191500,5382523090,8250,8250,8250,8250,0
20241212,191400,5382523090,8250,8250,8250,8250,0
20241212,191300,5382523090,8250,8250,8250,8250,0
20241212,191200,5382523090,8250,8250,8250,8250,0
20241212,191100,5382523090,8250,8250,8250,8250,0
20241212,191000,5382523090,8250,8250,8250,8250,0
20241212,190900,5382523090,8250,8250,8250,8250,0
20241212,190800,5382523090,8250,8250,8250,8250,0
20241212,190700,5382523090,8250,8250,8250,8250,0
20241212,190600,5382523090,8250,8250,8250,8250,0
20241212,190500,5382523090,8250,8250,8250,8250,0
20241212,190400,5382523090,8250,8250,8250,8250,0
20241212,190300,5382523090,8250,8250,8250,8250,0
20241212,190200,5382523090,8250,8250,8250,8250,245352
20241212,190100,5382523090,8250,8250,8250,8250,0
20241212,190000,5382523090,8250,8250,8250,8250,0
20241212,185900,5382523090,8250,8250,8250,8250,0
20241212,185800,5382523090,8250,8250,8250,8250,0
20241212,185700,5382523090,8250,8250,8250,8250,0
20241212,185600,5382523090,8250,8250,8250,8250,0
20241212,185500,5382523090,8250,8250,8250,8250,0
20241212,185400,5382523090,8250,8250,8250,8250,0
20241212,185300,5382523090,8250,8250,8250,8250,0
20241212,185200,5382523090,8250,8250,8250,8250,0
20241212,185100,5382523090,8250,8250,8250,8250,0
20241212,185000,5382523090,8250,8250,8250,8250,0
20241212,184900,5382523090,8250,8250,8250,8250,0
20241212,184800,5382523090,8250,8250,8250,8250,0
20241212,184700,5382523090,8250,8250,8250,8250,0
20241212,184600,5382523090,8250,8250,8250,8250,0
20241212,184500,5382523090,8250,8250,8250,8250,0
20241212,184400,5382523090,8250,8250,8250,8250,0
20241212,184300,5382523090,8250,8250,8250,8250,0
20241212,184200,5382523090,8250,8250,8250,8250,0
20241212,184100,5382523090,8250,8250,8250,8250,0
20241212,184000,5382523090,8250,8250,8250,8250,0
20241212,183900,5382523090,8250,8250,8250,8250,0
20241212,183800,5382523090,8250,8250,8250,8250,0
20241212,183700,5382523090,8250,8250,8250,8250,0
20241212,183600,5382523090,8250,8250,8250,8250,0
20241212,183500,5382523090,8250,8250,8250,8250,0
20241212,183400,5382523090,8250,8250,8250,8250,0
20241212,183300,5382523090,8250,8250,8250,8250,0
20241212,183200,5382523090,8250,8250,8250,8250,245352
20241212,183100,5382523090,8250,8250,8250,8250,0
20241212,183000,5382523090,8250,8250,8250,8250,0
20241212,182900,5382523090,8250,8250,8250,8250,0
20241212,182800,5382523090,8250,8250,8250,8250,0
20241212,182700,5382523090,8250,8250,8250,8250,0
20241212,182600,5382523090,8250,8250,8250,8250,0
20241212,182500,5382523090,8250,8250,8250,8250,0
20241212,182400,5382523090,8250,8250,8250,8250,0
20241212,182300,5382523090,8250,8250,8250,8250,0
20241212,182200,5382523090,8250,8250,8250,8250,0
20241212,182100,5382523090,8250,8250,8250,8250,0
20241212,182000,5382523090,8250,8250,8250,8250,0
20241212,181900,5382523090,8250,8250,8250,8250,0
20241212,181800,5382523090,8250,8250,8250,8250,0
20241212,181700,5382523090,8250,8250,8250,8250,0
20241212,181600,5382523090,8250,8250,8250,8250,0
20241212,181500,5382523090,8250,8250,8250,8250,0
20241212,181400,5382523090,8250,8250,8250,8250,0
20241212,181300,5382523090,8250,8250,8250,8250,0
20241212,181200,5382523090,8250,8250,8250,8250,0
20241212,181100,5382523090,8250,8250,8250,8250,0
20241212,181000,5382523090,8250,8250,8250,8250,0
20241212,180900,5382523090,8250,8250,8250,8250,0
20241212,180800,5382523090,8250,8250,8250,8250,0
20241212,180700,5382523090,8250,8250,8250,8250,0
20241212,180600,5382523090,8250,8250,8250,8250,0
20241212,180500,5382523090,8250,8250,8250,8250,0
20241212,180400,5382523090,8250,8250,8250,8250,0
20241212,180300,5382523090,8250,8250,8250,8250,0
20241212,180200,5382523090,8250,8250,8250,8250,245352
20241212,180100,5382523090,8250,8250,8250,8250,0
20241212,180000,5382523090,8250,8250,8250,8250,0
20241212,175900,5382523090,8250,8250,8250,8250,0
20241212,175800,5382523090,8250,8250,8250,8250,0
20241212,175700,5382523090,8250,8250,8250,8250,0
20241212,175600,5382523090,8250,8250,8250,8250,0
20241212,175500,5382523090,8250,8250,8250,8250,0
20241212,175400,5382523090,8250,8250,8250,8250,0
20241212,175300,5382523090,8250,8250,8250,8250,0
20241212,175200,5382523090,8250,8250,8250,8250,0
20241212,175100,5382523090,8250,8250,8250,8250,0
20241212,175000,5382523090,8250,8250,8250,8250,0
20241212,174900,5382523090,8250,8250,8250,8250,0
20241212,174800,5382523090,8250,8250,8250,8250,0
20241212,174700,5382523090,8250,8250,8250,8250,0
20241212,174600,5382523090,8250,8250,8250,8250,0
20241212,174500,5382523090,8250,8250,8250,8250,0
20241212,174400,5382523090,8250,8250,8250,8250,0
20241212,174300,5382523090,8250,8250,8250,8250,0
20241212,174200,5382523090,8250,8250,8250,8250,0
20241212,174100,5382523090,8250,8250,8250,8250,0
20241212,174000,5382523090,8250,8250,8250,8250,0
20241212,173900,5382523090,8250,8250,8250,8250,0
20241212,173800,5382523090,8250,8250,8250,8250,0
20241212,173700,5382523090,8250,8250,8250,8250,0
20241212,173600,5382523090,8250,8250,8250,8250,0
20241212,173500,5382523090,8250,8250,8250,8250,0
20241212,173400,5382523090,8250,8250,8250,8250,0
20241212,173300,5382523090,8250,8250,8250,8250,0
20241212,173200,5382523090,8250,8250,8250,8250,245352
20241212,173100,5382523090,8250,8250,8250,8250,0
20241212,173000,5382523090,8250,8250,8250,8250,0
20241212,172900,5382523090,8250,8250,8250,8250,0
20241212,172800,5382523090,8250,8250,8250,8250,0
20241212,172700,5382523090,8250,8250,8250,8250,0
20241212,172600,5382523090,8250,8250,8250,8250,0
20241212,172500,5382523090,8250,8250,8250,8250,0
20241212,172400,5382523090,8250,8250,8250,8250,0
20241212,172300,5382523090,8250,8250,8250,8250,0
20241212,172200,5382523090,8250,8250,8250,8250,0
20241212,172100,5382523090,8250,8250,8250,8250,0
20241212,172000,5382523090,8250,8250,8250,8250,0
20241212,171900,5382523090,8250,8250,8250,8250,0
20241212,171800,5382523090,8250,8250,8250,8250,0
20241212,171700,5382523090,8250,8250,8250,8250,0
20241212,171600,5382523090,8250,8250,8250,8250,0
20241212,171500,5382523090,8250,8250,8250,8250,0
20241212,171400,5382523090,8250,8250,8250,8250,0
20241212,171300,5382523090,8250,8250,8250,8250,0
20241212,171200,5382523090,8250,8250,8250,8250,0
20241212,171100,5382523090,8250,8250,8250,8250,0
20241212,171000,5382523090,8250,8250,8250,8250,0
20241212,170900,5382523090,8250,8250,8250,8250,0
20241212,170800,5382523090,8250,8250,8250,8250,0
20241212,170700,5382523090,8250,8250,8250,8250,0
20241212,170600,5382523090,8250,8250,8250,8250,0
20241212,170500,5382523090,8250,8250,8250,8250,0
20241212,170400,5382523090,8250,8250,8250,8250,0
20241212,170300,5382523090,8250,8250,8250,8250,0
20241212,170200,5382523090,8250,8250,8250,8250,245352
20241212,170100,5382523090,8250,8250,8250,8250,0
20241212,170000,5382523090,8250,8250,8250,8250,0
20241212,165900,5382523090,8250,8250,8250,8250,0
20241212,165800,5382523090,8250,8250,8250,8250,0
20241212,165700,5382523090,8250,8250,8250,8250,0
20241212,165600,5382523090,8250,8250,8250,8250,0
20241212,165500,5382523090,8250,8250,8250,8250,0
20241212,165400,5382523090,8250,8250,8250,8250,0
20241212,165300,5382523090,8250,8250,8250,8250,0
20241212,165200,5382523090,8250,8250,8250,8250,0
20241212,165100,5382523090,8250,8250,8250,8250,0
20241212,165000,5382523090,8250,8250,8250,8250,0
20241212,164900,5382523090,8250,8250,8250,8250,0
20241212,164800,5382523090,8250,8250,8250,8250,0
20241212,164700,5382523090,8250,8250,8250,8250,0
20241212,164600,5382523090,8250,8250,8250,8250,0
20241212,164500,5382523090,8250,8250,8250,8250,0
20241212,164400,5382523090,8250,8250,8250,8250,0
20241212,164300,5382523090,8250,8250,8250,8250,0
20241212,164200,5382523090,8250,8250,8250,8250,0
20241212,164100,5382523090,8250,8250,8250,8250,0
20241212,164000,5382523090,8250,8250,8250,8250,0
20241212,163900,5382523090,8250,8250,8250,8250,0
20241212,163800,5382523090,8250,8250,8250,8250,0
20241212,163700,5382523090,8250,8250,8250,8250,0
20241212,163600,5382523090,8250,8250,8250,8250,0
20241212,163500,5382523090,8250,8250,8250,8250,0
20241212,163400,5382523090,8250,8250,8250,8250,0
20241212,163300,5382523090,8250,8250,8250,8250,0
20241212,163200,5382523090,8250,8250,8250,8250,245352
20241212,163100,5382523090,8250,8250,8250,8250,0
20241212,163000,5382523090,8250,8250,8250,8250,0
20241212,162900,5382523090,8250,8250,8250,8250,0
20241212,162800,5382523090,8250,8250,8250,8250,0
20241212,162700,5382523090,8250,8250,8250,8250,0
20241212,162600,5382523090,8250,8250,8250,8250,0
20241212,162500,5382523090,8250,8250,8250,8250,0
20241212,162400,5382523090,8250,8250,8250,8250,0
20241212,162300,5382523090,8250,8250,8250,8250,0
20241212,162200,5382523090,8250,8250,8250,8250,0
20241212,162100,5382523090,8250,8250,8250,8250,0
20241212,162000,5382523090,8250,8250,8250,8250,0
20241212,161900,5382523090,8250,8250,8250,8250,0
20241212,161800,5382523090,8250,8250,8250,8250,0
20241212,161700,5382523090,8250,8250,8250,8250,0
20241212,161600,5382523090,8250,8250,8250,8250,0
20241212,161500,5382523090,8250,8250,8250,8250,0
20241212,161400,5382523090,8250,8250,8250,8250,0
20241212,161300,5382523090,8250,8250,8250,8250,0
20241212,161200,5382523090,8250,8250,8250,8250,0
20241212,161100,5382523090,8250,8250,8250,8250,0
20241212,161000,5382523090,8250,8250,8250,8250,0
20241212,160900,5382523090,8250,8250,8250,8250,0
20241212,160800,5382523090,8250,8250,8250,8250,0
20241212,160700,5382523090,8250,8250,8250,8250,0
20241212,160600,5382523090,8250,8250,8250,8250,0
20241212,160500,5382523090,8250,8250,8250,8250,0
20241212,160400,5382523090,8250,8250,8250,8250,0
20241212,160300,5382523090,8250,8250,8250,8250,0
20241212,160200,5382523090,8250,8250,8250,8250,245352
20241212,160100,5382523090,8250,8250,8250,8250,0
20241212,160000,5382523090,8250,8250,8250,8250,0
20241212,155900,5382523090,8250,8250,8250,8250,0
20241212,155800,5382523090,8250,8250,8250,8250,0
20241212,155700,5382523090,8250,8250,8250,8250,0
20241212,155600,5382523090,8250,8250,8250,8250,0
20241212,155500,5382523090,8250,8250,8250,8250,0
20241212,155400,5382523090,8250,8250,8250,8250,0
20241212,155300,5382523090,8250,8250,8250,8250,0
20241212,155200,5382523090,8250,8250,8250,8250,0
20241212,155100,5382523090,8250,8250,8250,8250,0
20241212,155000,5382523090,8250,8250,8250,8250,0
20241212,154900,5382523090,8250,8250,8250,8250,0
20241212,154800,5382523090,8250,8250,8250,8250,0
20241212,154700,5382523090,8250,8250,8250,8250,0
20241212,154600,5382523090,8250,8250,8250,8250,0
20241212,154500,5382523090,8250,8250,8250,8250,0
20241212,154400,5382523090,8250,8250,8250,8250,0
20241212,154300,5382523090,8250,8250,8250,8250,0
20241212,154200,5382523090,8250,8250,8250,8250,0
20241212,154100,5382523090,8250,8250,8250,8250,0
20241212,154000,5382523090,8250,8250,8250,8250,0
20241212,153900,5382523090,8250,8250,8250,8250,0
20241212,153800,5382523090,8250,8250,8250,8250,0
20241212,153700,5382523090,8250,8250,8250,8250,0
20241212,153600,5382523090,8250,8250,8250,8250,0
20241212,153500,5382523090,8250,8250,8250,8250,0
20241212,153400,5382523090,8250,8250,8250,8250,0
20241212,153300,5382523090,8250,8250,8250,8250,0
20241212,153200,5382523090,8250,8250,8250,8250,245352
20241212,153100,5382523090,8250,8250,8250,8250,0
20241212,153000,5382523090,8250,8250,8250,8250,245352
20241212,152900,3358369090,8330,8330,8330,8330,0
20241212,152800,3358369090,8330,8330,8330,8330,0
20241212,152700,3358369090,8330,8330,8330,8330,0
20241212,152600,3358369090,8330,8330,8330,8330,0
20241212,152500,3358369090,8330,8330,8330,8330,0
20241212,152400,3358369090,8330,8330,8330,8330,0
20241212,152300,3358369090,8330,8330,8330,8330,0
20241212,152200,3358369090,8330,8330,8330,8330,0
20241212,152100,3358369090,8330,8330,8330,8330,0
20241212,152000,3358369090,8330,8330,8330,8330,0
20241212,151900,3358369090,8330,8260,8340,8260,3848
20241212,151800,3326397830,8270,8260,8280,8250,4001
20241212,151700,3293330030,8280,8270,8310,8270,6271
20241212,151600,3241423600,8310,8270,8310,8270,3153
20241212,151500,3215317320,8290,8300,8320,8270,12706
20241212,151400,3110014150,8310,8300,8330,8300,2919
20241212,151300,3085773650,8300,8310,8330,8300,3801
20241212,151200,3054198340,8320,8310,8320,8300,2799
20241212,151100,3030941820,8310,8290,8310,8290,2385
20241212,151000,3011149810,8300,8290,8300,8290,2098
20241212,150900,2993750440,8300,8290,8310,8290,2748
20241212,150800,2970945320,8310,8290,8310,8280,2064
20241212,150700,2953834130,8290,8300,8300,8280,2120
20241212,150600,2936258250,8300,8290,8300,8280,2516
20241212,150500,2915388380,8300,8290,8300,8280,2155
20241212,150400,2897525800,8300,8280,8300,8280,1384
20241212,150300,2886056510,8280,8280,8290,8280,961
20241212,150200,2878092140,8290,8290,8300,8280,1602
20241212,150100,2864810040,8300,8290,8300,8280,5039
20241212,150000,2823035020,8290,8300,8300,8290,891
20241212,145900,2815645720,8300,8280,8300,8270,2312
20241212,145800,2796499650,8280,8300,8300,8280,3090
20241212,145700,2770888650,8290,8290,8300,8290,970
20241212,145600,2762845280,8300,8300,8300,8290,761
20241212,145500,2756534200,8300,8290,8310,8290,682
20241212,145400,2750878310,8310,8290,8310,8280,785
20241212,145300,2744368620,8290,8290,8310,8280,1341
20241212,145200,2733250920,8290,8280,8290,8280,853
20241212,145100,2726182700,8280,8270,8290,8270,1332
20241212,145000,2715150590,8270,8290,8290,8270,720
20241212,144900,2709192420,8290,8280,8290,8270,953
20241212,144800,2701301150,8280,8290,8290,8270,725
20241212,144700,2695301690,8290,8280,8290,8270,1087
20241212,144600,2686296950,8290,8270,8290,8270,935
20241212,144500,2678559790,8270,8280,8290,8260,1379
20241212,144400,2667144560,8280,8270,8290,8260,1002
20241212,144300,2658852990,8270,8280,8290,8270,844
20241212,144200,2651866230,8290,8280,8290,8270,902
20241212,144100,2644398250,8270,8290,8290,8260,718
20241212,144000,2638458490,8270,8280,8290,8260,1232
20241212,143900,2628258310,8280,8270,8290,8260,890
20241212,143800,2620891680,8270,8290,8290,8270,2231
20241212,143700,2602430090,8270,8280,8290,8270,801
20241212,143600,2595796230,8270,8290,8300,8270,1056
20241212,143500,2587052820,8270,8280,8300,8270,1618
20241212,143400,2573654260,8280,8290,8300,8280,1134
20241212,143300,2564254070,8290,8290,8310,8280,749
20241212,143200,2558042730,8280,8290,8300,8280,3011
20241212,143100,2533099730,8290,8310,8310,8290,1674
20241212,143000,2519218100,8300,8300,8310,8290,1698
20241212,142900,2505128290,8300,8310,8310,8290,1196
20241212,142800,2495201510,8300,8310,8310,8300,717
20241212,142700,2489247520,8300,8300,8310,8290,709
20241212,142600,2483362610,8310,8310,8310,8300,731
20241212,142500,2477292780,8310,8300,8320,8300,2262
20241212,142400,2458495190,8310,8290,8310,8270,2917
20241212,142300,2434317310,8270,8290,8290,8270,1096
20241212,142200,2425243110,8290,8290,8290,8270,890
20241212,142100,2417876130,8270,8290,8290,8270,1009
20241212,142000,2409526340,8300,8280,8300,8270,1190
20241212,141900,2399672150,8270,8280,8290,8260,6667
20241212,141800,2344532470,8290,8270,8290,8270,1187
20241212,141700,2334704760,8270,8280,8290,8260,773
20241212,141600,2328307640,8300,8280,8300,8270,1440
20241212,141500,2316383980,8280,8290,8290,8260,1028
20241212,141400,2307880330,8290,8280,8300,8270,2139
20241212,141300,2290166430,8280,8270,8280,8270,1053
20241212,141200,2281456550,8270,8280,8280,8260,871
20241212,141100,2274258150,8280,8260,8280,8260,629
20241212,141000,2269058010,8280,8270,8280,8260,613
20241212,140900,2263992990,8280,8270,8280,8250,1220
20241212,140800,2253911780,8270,8270,8270,8260,616
20241212,140700,2248822210,8260,8270,8270,8260,785
20241212,140600,2242330520,8270,8270,8270,8250,663
20241212,140500,2236856390,8270,8270,8270,8250,1718
20241212,140400,2222667250,8260,8280,8280,8260,714
20241212,140300,2216766600,8280,8260,8280,8250,925
20241212,140200,2209124990,8270,8260,8270,8250,962
20241212,140100,2201183040,8260,8270,8270,8230,589
20241212,140000,2196325720,8270,8240,8270,8230,1135
20241212,135900,2186963290,8240,8260,8270,8240,1748
20241212,135800,2172531230,8270,8250,8270,8240,1749
20241212,135700,2158100710,8250,8260,8260,8240,689
20241212,135600,2152420820,8260,8260,8260,8230,765
20241212,135500,2146115550,8260,8250,8270,8230,790
20241212,135400,2139603010,8270,8260,8270,8240,1664
20241212,135300,2125875700,8260,8260,8260,8230,659
20241212,135200,2120445240,8260,8250,8260,8230,581
20241212,135100,2115656930,8260,8250,8260,8240,692
20241212,135000,2109949550,8260,8260,8260,8240,1041
20241212,134900,2101358810,8250,8250,8260,8240,993
20241212,134800,2093165620,8250,8250,8250,8230,708
20241212,134700,2087333620,8230,8230,8250,8220,690
20241212,134600,2081650690,8250,8240,8250,8240,922
20241212,134500,2074051880,8240,8240,8250,8200,1424
20241212,134400,2062344440,8240,8230,8250,8230,382
20241212,134300,2059196500,8230,8230,8240,8210,1293
20241212,134200,2048560920,8240,8240,8250,8230,679
20241212,134100,2042966760,8240,8230,8250,8230,709
20241212,134000,2037129190,8230,8230,8240,8220,660
20241212,133900,2031698020,8240,8220,8240,8220,251
20241212,133800,2029630550,8230,8230,8240,8220,1243
20241212,133700,2019400010,8230,8230,8230,8190,1072
20241212,133600,2010597120,8220,8230,8240,8190,904
20241212,133500,2003169800,8230,8260,8260,8220,621
20241212,133400,1998058960,8260,8200,8260,8190,1445
20241212,133300,1986190550,8220,8200,8230,8190,3057
20241212,133200,1961122080,8220,8230,8240,8200,2016
20241212,133100,1944570480,8230,8220,8230,8210,730
20241212,133000,1938571940,8230,8240,8250,8220,957
20241212,132900,1930701310,8250,8240,8250,8220,1233
20241212,132800,1920554610,8230,8240,8250,8230,1399
20241212,132700,1909034780,8220,8250,8250,8210,749
20241212,132600,1902873270,8250,8260,8260,8210,831
20241212,132500,1896032930,8260,8250,8260,8210,1889
20241212,132400,1880470200,8250,8250,8250,8220,767
20241212,132300,1874159880,8250,8230,8250,8220,865
20241212,132200,1867037290,8260,8250,8260,8230,768
20241212,132100,1860711110,8250,8230,8260,8220,778
20241212,132000,1854307750,8260,8240,8260,8230,1304
20241212,131900,1843562170,8270,8250,8270,8220,610
20241212,131800,1838539790,8230,8230,8260,8220,714
20241212,131700,1832663370,8260,8240,8260,8220,1207
20241212,131600,1822720430,8240,8260,8260,8230,785
20241212,131500,1816255880,8240,8230,8260,8230,846
20241212,131400,1809288690,8260,8260,8260,8230,652
20241212,131300,1803914260,8260,8260,8260,8240,689
20241212,131200,1798234440,8250,8260,8260,8240,631
20241212,131100,1793028630,8260,8250,8260,8230,704
20241212,131000,1787228180,8250,8250,8260,8240,1020
20241212,130900,1778814880,8250,8260,8260,8230,717
20241212,130800,1772904830,8260,8250,8280,8250,478
20241212,130700,1768957250,8270,8230,8270,8220,2904
20241212,130600,1745015270,8260,8240,8260,8230,1849
20241212,130500,1729788310,8240,8230,8270,8230,1738
20241212,130400,1715450340,8250,8270,8270,8240,754
20241212,130300,1709235330,8270,8280,8280,8230,1192
20241212,130200,1699406450,8260,8250,8260,8240,1271
20241212,130100,1688921230,8250,8260,8270,8250,964
20241212,130000,1680965730,8260,8250,8260,8240,544
20241212,125900,1676478880,8260,8250,8260,8240,1019
20241212,125800,1668071850,8260,8280,8280,8240,942
20241212,125700,1660296240,8280,8260,8290,8240,1967
20241212,125600,1644068550,8260,8260,8280,8260,163
20241212,125500,1642720780,8260,8260,8270,8240,1261
20241212,125400,1632310110,8270,8260,8290,8250,593
20241212,125300,1627413370,8290,8270,8290,8250,906
20241212,125200,1619924790,8290,8290,8300,8270,921
20241212,125100,1612290440,8290,8280,8290,8280,832
20241212,125000,1605395540,8280,8240,8290,8240,1644
20241212,124900,1591804430,8260,8280,8280,8240,2026
20241212,124800,1575091210,8270,8300,8300,8250,774
20241212,124700,1568689450,8270,8280,8300,8260,690
20241212,124600,1562981710,8280,8310,8310,8280,828
20241212,124500,1556116730,8310,8300,8310,8290,696
20241212,124400,1550339850,8300,8270,8300,8260,1582
20241212,124300,1537249960,8250,8260,8280,8250,618
20241212,124200,1532147760,8280,8250,8280,8250,877
20241212,124100,1524894740,8270,8270,8270,8240,589
20241212,124000,1520036980,8270,8260,8280,8250,1399
20241212,123900,1508484810,8270,8270,8280,8270,171
20241212,123800,1507070020,8270,8280,8280,8260,1235
20241212,123700,1496851960,8270,8290,8290,8260,821
20241212,123600,1490058910,8290,8290,8290,8250,608
20241212,123500,1485036610,8290,8260,8290,8250,1197
20241212,123400,1475142440,8260,8270,8290,8260,685
20241212,123300,1469477520,8270,8280,8290,8260,600
20241212,123200,1464516000,8290,8280,8290,8270,281
20241212,123100,1462189190,8270,8270,8270,8240,1241
20241212,123000,1451940630,8260,8270,8270,8250,630
20241212,122900,1446738700,8270,8250,8290,8250,717
20241212,122800,1440813440,8260,8250,8270,8240,944
20241212,122700,1433026920,8260,8250,8270,8240,887
20241212,122600,1425712860,8250,8240,8260,8240,597
20241212,122500,1420792320,8250,8240,8250,8240,1167
20241212,122400,1411165440,8250,8260,8270,8240,1786
20241212,122300,1396424780,8260,8260,8280,8260,756
20241212,122200,1390179280,8260,8280,8280,8260,1397
20241212,122100,1378624660,8270,8280,8300,8270,890
20241212,122000,1371259270,8270,8270,8280,8270,498
20241212,121900,1367139120,8270,8280,8290,8270,598
20241212,121800,1362187130,8280,8280,8290,8280,813
20241212,121700,1355454520,8280,8280,8290,8280,744
20241212,121600,1349293250,8280,8280,8300,8280,366
20241212,121500,1346260490,8300,8300,8300,8280,546
20241212,121400,1341734380,8300,8280,8300,8280,654
20241212,121300,1336312580,8290,8290,8290,8280,255
20241212,121200,1334199510,8280,8280,8300,8280,388
20241212,121100,1330985710,8280,8280,8300,8280,264
20241212,121000,1328795620,8300,8280,8300,8280,870
20241212,120900,1321587150,8280,8310,8310,8270,820
20241212,120800,1314794750,8310,8290,8310,8280,927
20241212,120700,1307117620,8290,8300,8310,8280,1724
20241212,120600,1292812870,8300,8320,8320,8300,2447
20241212,120500,1272486040,8310,8330,8330,8310,486
20241212,120400,1268443150,8310,8310,8320,8310,210
20241212,120300,1266697220,8320,8310,8320,8300,782
20241212,120200,1260200890,8300,8310,8310,8300,293
20241212,120100,1257767080,8320,8310,8320,8300,567
20241212,120000,1253055690,8300,8300,8310,8300,1609
20241212,115900,1239699860,8300,8310,8320,8300,903
20241212,115800,1232204650,8310,8310,8320,8310,227
20241212,115700,1230318270,8310,8310,8320,8310,392
20241212,115600,1227060720,8310,8320,8320,8310,608
20241212,115500,1222007510,8310,8300,8310,8300,493
20241212,115400,1217910810,8310,8310,8320,8310,2525
20241212,115300,1196927900,8320,8330,8330,8310,238
20241212,115200,1194948470,8320,8330,8330,8310,469
20241212,115100,1191049490,8320,8320,8330,8310,1770
20241212,115000,1176321260,8320,8350,8360,8320,2087
20241212,114900,1158915820,8350,8350,8360,8350,215
20241212,114800,1157120370,8360,8360,8360,8350,336
20241212,114700,1154313560,8350,8350,8360,8350,102
20241212,114600,1153461830,8350,8370,8370,8350,210
20241212,114500,1151706500,8350,8360,8370,8350,677
20241212,114400,1146047780,8370,8360,8370,8360,518
20241212,114300,1141716950,8360,8370,8370,8360,95
20241212,114200,1140922530,8360,8370,8370,8360,158
20241212,114100,1139600880,8360,8380,8380,8360,58
20241212,114000,1139115600,8360,8380,8380,8360,91
20241212,113900,1138354500,8370,8370,8380,8360,952
20241212,113800,1130386050,8370,8380,8380,8370,150
20241212,113700,1129129590,8370,8380,8380,8370,199
20241212,113600,1127463230,8370,8370,8390,8370,138
20241212,113500,1126306120,8370,8390,8390,8370,75
20241212,113400,1125677990,8370,8380,8390,8370,283
20241212,113300,1123304410,8370,8380,8380,8370,74
20241212,113200,1122684730,8370,8370,8390,8370,117
20241212,113100,1121703630,8380,8370,8380,8370,65
20241212,113000,1121159380,8370,8370,8370,8370,49
20241212,112900,1120749250,8370,8390,8390,8370,54
20241212,112800,1120296740,8380,8380,8390,8380,36
20241212,112700,1119995030,8370,8380,8390,8370,456
20241212,112600,1116174180,8380,8380,8390,8380,103
20241212,112500,1115310860,8390,8390,8390,8380,63
20241212,112400,1114782620,8380,8380,8390,8380,34
20241212,112300,1114497680,8390,8390,8390,8370,166
20241212,112200,1113106470,8370,8390,8400,8370,355
20241212,112100,1110129220,8400,8390,8400,8390,52
20241212,112000,1109692910,8390,8380,8390,8380,116
20241212,111900,1108720620,8390,8370,8390,8370,251
20241212,111800,1106617800,8370,8360,8390,8360,166
20241212,111700,1105226320,8360,8360,8360,8350,267
20241212,111600,1102994850,8360,8370,8370,8360,62
20241212,111500,1102476090,8380,8350,8380,8350,27
20241212,111400,1102250280,8350,8350,8370,8340,717
20241212,111300,1096263100,8340,8340,8350,8340,149
20241212,111200,1095019380,8340,8340,8350,8340,241
20241212,111100,1093009340,8340,8340,8350,8340,214
20241212,111000,1091224460,8340,8340,8340,8340,532
20241212,110900,1086787580,8340,8340,8350,8340,66
20241212,110800,1086236940,8340,8360,8360,8340,506
20241212,110700,1082009690,8360,8370,8370,8350,2594
20241212,110600,1060344470,8360,8360,8370,8360,49
20241212,110500,1059934660,8360,8380,8380,8360,108
20241212,110400,1059031020,8370,8360,8370,8360,55
20241212,110300,1058570690,8350,8350,8370,8350,285
20241212,110200,1056189200,8360,8370,8370,8360,760
20241212,110100,1049829860,8370,8370,8380,8370,23
20241212,110000,1049637340,8370,8390,8390,8360,75
20241212,105900,1049008660,8390,8360,8400,8360,1422
20241212,105800,1037086550,8360,8360,8370,8360,75
20241212,105700,1036459540,8360,8350,8360,8350,71
20241212,105600,1035866010,8350,8350,8350,8340,44
20241212,105500,1035498720,8360,8360,8370,8360,278
20241212,105400,1033174490,8370,8370,8380,8360,192
20241212,105300,1031567310,8370,8360,8370,8340,1208
20241212,105200,1021477880,8370,8410,8430,8370,3005
20241212,105100,996260920,8400,8410,8410,8400,93
20241212,105000,995479540,8410,8400,8430,8400,148
20241212,104900,994232950,8400,8420,8420,8400,146
20241212,104800,993004500,8400,8400,8410,8400,77
20241212,104700,992357570,8400,8410,8420,8400,26
20241212,104600,992138910,8410,8420,8430,8410,98
20241212,104500,991313750,8430,8430,8440,8430,321
20241212,104400,988607600,8420,8420,8430,8420,229
20241212,104300,986677420,8430,8420,8430,8420,57
20241212,104200,986197310,8430,8410,8430,8410,146
20241212,104100,984967950,8410,8420,8420,8410,46
20241212,104000,984581070,8420,8410,8420,8410,69
20241212,103900,984000760,8400,8410,8420,8400,330
20241212,103800,981222940,8410,8410,8410,8410,38
20241212,103700,980903360,8420,8400,8420,8400,134
20241212,103600,979776070,8410,8410,8410,8400,46
20241212,103500,979389340,8410,8410,8410,8400,122
20241212,103400,978363470,8410,8420,8420,8410,181
20241212,103300,976841250,8420,8420,8420,8410,48
20241212,103200,976437510,8400,8400,8430,8400,46
20241212,103100,976051000,8410,8420,8430,8410,1292
20241212,103000,965172480,8410,8390,8410,8380,3543
20241212,102900,935428890,8380,8360,8390,8360,263
20241212,102800,933225540,8360,8370,8370,8360,18
20241212,102700,933075040,8370,8380,8380,8360,623
20241212,102600,927862000,8370,8370,8380,8360,309
20241212,102500,925278160,8370,8370,8370,8360,307
20241212,102400,922710150,8380,8380,8380,8370,351
20241212,102300,919769330,8390,8370,8390,8370,403
20241212,102200,916393340,8350,8360,8370,8350,72
20241212,102100,915791640,8370,8350,8370,8350,186
20241212,102000,914237540,8340,8340,8340,8340,100
20241212,101900,913403540,8340,8350,8350,8340,89
20241212,101800,912661040,8360,8350,8360,8340,215
20241212,101700,910865170,8370,8350,8370,8350,821
20241212,101600,904002490,8340,8340,8350,8340,285
20241212,101500,901624260,8340,8350,8350,8340,92
20241212,101400,900856390,8350,8340,8350,8330,274
20241212,101300,898571280,8340,8330,8340,8320,914
20241212,101200,890960630,8330,8340,8340,8330,1740
20241212,101100,876458120,8350,8350,8350,8340,196
20241212,101000,874822050,8330,8330,8330,8310,2200
20241212,100900,856514230,8330,8340,8360,8330,815
20241212,100800,849718250,8330,8350,8380,8330,3200
20241212,100700,823027210,8350,8350,8350,8330,1280
20241212,100600,812344620,8340,8350,8350,8340,535
20241212,100500,807878390,8350,8360,8360,8350,367
20241212,100400,804812830,8380,8360,8380,8360,313
20241212,100300,802195950,8370,8400,8400,8370,370
20241212,100200,799092950,8390,8390,8400,8390,62
20241212,100100,798572400,8390,8400,8400,8390,340
20241212,100000,795717580,8400,8380,8400,8380,1629
20241212,095900,782038340,8390,8400,8400,8380,71
20241212,095800,781442850,8400,8360,8400,8360,1208
20241212,095700,771307900,8360,8370,8370,8350,354
20241212,095600,768348160,8380,8380,8380,8370,315
20241212,095500,765709740,8380,8360,8380,8360,314
20241212,095400,763080570,8370,8360,8370,8350,1411
20241212,095300,751286290,8360,8360,8360,8360,8
20241212,095200,751219410,8340,8350,8360,8340,580
20241212,095100,746376160,8330,8360,8360,8330,1646
20241212,095000,732643770,8360,8350,8370,8330,1355
20241212,094900,721342320,8370,8380,8380,8350,774
20241212,094800,714872780,8370,8380,8390,8370,247
20241212,094700,712804630,8380,8360,8380,8360,151
20241212,094600,711539860,8370,8380,8380,8340,1371
20241212,094500,700085860,8350,8390,8390,8350,3817
20241212,094400,668167660,8380,8390,8400,8380,232
20241212,094300,666222990,8380,8390,8400,8370,1987
20241212,094200,649568580,8380,8390,8400,8380,313
20241212,094100,646944820,8390,8390,8400,8380,1314
20241212,094000,635925400,8390,8390,8390,8380,264
20241212,093900,633711300,8400,8390,8400,8380,1958
20241212,093800,617274460,8390,8410,8410,8390,965
20241212,093700,609170840,8410,8390,8420,8380,2486
20241212,093600,588303200,8390,8370,8390,8370,2095
20241212,093500,570766690,8370,8390,8390,8370,952
20241212,093400,562794930,8380,8360,8390,8360,2279
20241212,093300,543721070,8370,8390,8390,8360,4888
20241212,093200,502788150,8390,8400,8400,8390,856
20241212,093100,495605250,8400,8410,8420,8400,298
20241212,093000,493100630,8390,8400,8410,8390,759
20241212,092900,486731690,8400,8390,8400,8390,770
20241212,092800,480266540,8390,8390,8390,8390,246
20241212,092700,478202600,8390,8390,8400,8380,953
20241212,092600,470209000,8400,8410,8410,8390,455
20241212,092500,466390550,8410,8380,8410,8380,1616
20241212,092400,452819040,8380,8380,8390,8380,664
20241212,092300,447252750,8380,8380,8400,8360,2061
20241212,092200,429971420,8380,8400,8400,8380,1168
20241212,092100,420175220,8400,8420,8420,8390,5287
20241212,092000,375732440,8430,8440,8440,8430,2710
20241212,091900,352880560,8440,8450,8450,8430,216
20241212,091800,351058050,8450,8480,8480,8430,1604
20241212,091700,337488700,8480,8480,8480,8470,623
20241212,091600,332207540,8480,8480,8480,8480,285
20241212,091500,329790740,8480,8500,8500,8470,1800
20241212,091400,314518190,8500,8490,8500,8490,480
20241212,091300,310439850,8490,8500,8500,8490,771
20241212,091200,303887940,8480,8450,8500,8450,740
20241212,091100,297615370,8430,8450,8470,8420,1080
20241212,091000,288511420,8440,8470,8470,8440,2399
20241212,090900,268228190,8470,8490,8500,8470,2932
20241212,090800,243341870,8490,8480,8500,8480,657
20241212,090700,237767940,8480,8510,8510,8480,2579
20241212,090600,215860990,8520,8520,8540,8510,4775
20241212,090500,175157320,8520,8530,8530,8520,280
20241212,090400,172769530,8530,8520,8530,8510,3508
20241212,090300,142868140,8530,8520,8530,8500,1643
20241212,090200,128883740,8520,8550,8550,8520,1898
20241212,090100,112696390,8550,8470,8550,8470,8538
20241212,090000,40089930,8490,8420,8500,8420,4737