stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,200600,2952369010,8510,8510,8510,8510,6589
20241213,200500,2952369010,8510,8510,8510,8510,0
20241213,200400,2952369010,8510,8510,8510,8510,0
20241213,200300,2952369010,8510,8510,8510,8510,0
20241213,200200,2952369010,8510,8510,8510,8510,0
20241213,200100,2952369010,8510,8510,8510,8510,0
20241213,200000,2952369010,8510,8510,8510,8510,0
20241213,195900,2952369010,8510,8510,8510,8510,0
20241213,195800,2952369010,8510,8510,8510,8510,0
20241213,195700,2952369010,8510,8510,8510,8510,0
20241213,195600,2952369010,8510,8510,8510,8510,0
20241213,195500,2952369010,8510,8510,8510,8510,0
20241213,195400,2952369010,8510,8510,8510,8510,0
20241213,195300,2952369010,8510,8510,8510,8510,0
20241213,195200,2952369010,8510,8510,8510,8510,0
20241213,195100,2952369010,8510,8510,8510,8510,0
20241213,195000,2952369010,8510,8510,8510,8510,0
20241213,194900,2952369010,8510,8510,8510,8510,0
20241213,194800,2952369010,8510,8510,8510,8510,0
20241213,194700,2952369010,8510,8510,8510,8510,0
20241213,194600,2952369010,8510,8510,8510,8510,0
20241213,194500,2952369010,8510,8510,8510,8510,0
20241213,194400,2952369010,8510,8510,8510,8510,0
20241213,194300,2952369010,8510,8510,8510,8510,0
20241213,194200,2952369010,8510,8510,8510,8510,0
20241213,194100,2952369010,8510,8510,8510,8510,0
20241213,194000,2952369010,8510,8510,8510,8510,0
20241213,193900,2952369010,8510,8510,8510,8510,0
20241213,193800,2952369010,8510,8510,8510,8510,0
20241213,193700,2952369010,8510,8510,8510,8510,0
20241213,193600,2952369010,8510,8510,8510,8510,6589
20241213,193500,2952369010,8510,8510,8510,8510,0
20241213,193400,2952369010,8510,8510,8510,8510,0
20241213,193300,2952369010,8510,8510,8510,8510,0
20241213,193200,2952369010,8510,8510,8510,8510,0
20241213,193100,2952369010,8510,8510,8510,8510,0
20241213,193000,2952369010,8510,8510,8510,8510,0
20241213,192900,2952369010,8510,8510,8510,8510,0
20241213,192800,2952369010,8510,8510,8510,8510,0
20241213,192700,2952369010,8510,8510,8510,8510,0
20241213,192600,2952369010,8510,8510,8510,8510,0
20241213,192500,2952369010,8510,8510,8510,8510,0
20241213,192400,2952369010,8510,8510,8510,8510,0
20241213,192300,2952369010,8510,8510,8510,8510,0
20241213,192200,2952369010,8510,8510,8510,8510,0
20241213,192100,2952369010,8510,8510,8510,8510,0
20241213,192000,2952369010,8510,8510,8510,8510,0
20241213,191900,2952369010,8510,8510,8510,8510,0
20241213,191800,2952369010,8510,8510,8510,8510,0
20241213,191700,2952369010,8510,8510,8510,8510,0
20241213,191600,2952369010,8510,8510,8510,8510,0
20241213,191500,2952369010,8510,8510,8510,8510,0
20241213,191400,2952369010,8510,8510,8510,8510,0
20241213,191300,2952369010,8510,8510,8510,8510,0
20241213,191200,2952369010,8510,8510,8510,8510,0
20241213,191100,2952369010,8510,8510,8510,8510,0
20241213,191000,2952369010,8510,8510,8510,8510,0
20241213,190900,2952369010,8510,8510,8510,8510,0
20241213,190800,2952369010,8510,8510,8510,8510,0
20241213,190700,2952369010,8510,8510,8510,8510,0
20241213,190600,2952369010,8510,8510,8510,8510,6589
20241213,190500,2952369010,8510,8510,8510,8510,0
20241213,190400,2952369010,8510,8510,8510,8510,0
20241213,190300,2952369010,8510,8510,8510,8510,0
20241213,190200,2952369010,8510,8510,8510,8510,0
20241213,190100,2952369010,8510,8510,8510,8510,0
20241213,190000,2952369010,8510,8510,8510,8510,0
20241213,185900,2952369010,8510,8510,8510,8510,0
20241213,185800,2952369010,8510,8510,8510,8510,0
20241213,185700,2952369010,8510,8510,8510,8510,0
20241213,185600,2952369010,8510,8510,8510,8510,0
20241213,185500,2952369010,8510,8510,8510,8510,0
20241213,185400,2952369010,8510,8510,8510,8510,0
20241213,185300,2952369010,8510,8510,8510,8510,0
20241213,185200,2952369010,8510,8510,8510,8510,0
20241213,185100,2952369010,8510,8510,8510,8510,0
20241213,185000,2952369010,8510,8510,8510,8510,0
20241213,184900,2952369010,8510,8510,8510,8510,0
20241213,184800,2952369010,8510,8510,8510,8510,0
20241213,184700,2952369010,8510,8510,8510,8510,0
20241213,184600,2952369010,8510,8510,8510,8510,0
20241213,184500,2952369010,8510,8510,8510,8510,0
20241213,184400,2952369010,8510,8510,8510,8510,0
20241213,184300,2952369010,8510,8510,8510,8510,0
20241213,184200,2952369010,8510,8510,8510,8510,0
20241213,184100,2952369010,8510,8510,8510,8510,0
20241213,184000,2952369010,8510,8510,8510,8510,0
20241213,183900,2952369010,8510,8510,8510,8510,0
20241213,183800,2952369010,8510,8510,8510,8510,0
20241213,183700,2952369010,8510,8510,8510,8510,0
20241213,183600,2952369010,8510,8510,8510,8510,6589
20241213,183500,2952369010,8510,8510,8510,8510,0
20241213,183400,2952369010,8510,8510,8510,8510,0
20241213,183300,2952369010,8510,8510,8510,8510,0
20241213,183200,2952369010,8510,8510,8510,8510,0
20241213,183100,2952369010,8510,8510,8510,8510,0
20241213,183000,2952369010,8510,8510,8510,8510,0
20241213,182900,2952369010,8510,8510,8510,8510,0
20241213,182800,2952369010,8510,8510,8510,8510,0
20241213,182700,2952369010,8510,8510,8510,8510,0
20241213,182600,2952369010,8510,8510,8510,8510,0
20241213,182500,2952369010,8510,8510,8510,8510,0
20241213,182400,2952369010,8510,8510,8510,8510,0
20241213,182300,2952369010,8510,8510,8510,8510,0
20241213,182200,2952369010,8510,8510,8510,8510,0
20241213,182100,2952369010,8510,8510,8510,8510,0
20241213,182000,2952369010,8510,8510,8510,8510,0
20241213,181900,2952369010,8510,8510,8510,8510,0
20241213,181800,2952369010,8510,8510,8510,8510,0
20241213,181700,2952369010,8510,8510,8510,8510,0
20241213,181600,2952369010,8510,8510,8510,8510,0
20241213,181500,2952369010,8510,8510,8510,8510,0
20241213,181400,2952369010,8510,8510,8510,8510,0
20241213,181300,2952369010,8510,8510,8510,8510,0
20241213,181200,2952369010,8510,8510,8510,8510,0
20241213,181100,2952369010,8510,8510,8510,8510,0
20241213,181000,2952369010,8510,8510,8510,8510,0
20241213,180900,2952369010,8510,8510,8510,8510,0
20241213,180800,2952369010,8510,8510,8510,8510,0
20241213,180700,2952369010,8510,8510,8510,8510,0
20241213,180600,2952369010,8510,8510,8510,8510,6589
20241213,180500,2952369010,8510,8510,8510,8510,0
20241213,180400,2952369010,8510,8510,8510,8510,0
20241213,180300,2952369010,8510,8510,8510,8510,0
20241213,180200,2952369010,8510,8510,8510,8510,0
20241213,180100,2952369010,8510,8510,8510,8510,0
20241213,180000,2952369010,8510,8510,8510,8510,0
20241213,175900,2952369010,8510,8510,8510,8510,0
20241213,175800,2952369010,8510,8510,8510,8510,0
20241213,175700,2952369010,8510,8510,8510,8510,0
20241213,175600,2952369010,8510,8510,8510,8510,0
20241213,175500,2952369010,8510,8510,8510,8510,0
20241213,175400,2952369010,8510,8510,8510,8510,0
20241213,175300,2952369010,8510,8510,8510,8510,0
20241213,175200,2952369010,8510,8510,8510,8510,0
20241213,175100,2952369010,8510,8510,8510,8510,0
20241213,175000,2952369010,8510,8510,8510,8510,0
20241213,174900,2952369010,8510,8510,8510,8510,0
20241213,174800,2952369010,8510,8510,8510,8510,0
20241213,174700,2952369010,8510,8510,8510,8510,0
20241213,174600,2952369010,8510,8510,8510,8510,0
20241213,174500,2952369010,8510,8510,8510,8510,0
20241213,174400,2952369010,8510,8510,8510,8510,0
20241213,174300,2952369010,8510,8510,8510,8510,0
20241213,174200,2952369010,8510,8510,8510,8510,0
20241213,174100,2952369010,8510,8510,8510,8510,0
20241213,174000,2952369010,8510,8510,8510,8510,0
20241213,173900,2952369010,8510,8510,8510,8510,0
20241213,173800,2952369010,8510,8510,8510,8510,0
20241213,173700,2952369010,8510,8510,8510,8510,0
20241213,173600,2952369010,8510,8510,8510,8510,6589
20241213,173500,2952369010,8510,8510,8510,8510,0
20241213,173400,2952369010,8510,8510,8510,8510,0
20241213,173300,2952369010,8510,8510,8510,8510,0
20241213,173200,2952369010,8510,8510,8510,8510,0
20241213,173100,2952369010,8510,8510,8510,8510,0
20241213,173000,2952369010,8510,8510,8510,8510,0
20241213,172900,2952369010,8510,8510,8510,8510,0
20241213,172800,2952369010,8510,8510,8510,8510,0
20241213,172700,2952369010,8510,8510,8510,8510,0
20241213,172600,2952369010,8510,8510,8510,8510,0
20241213,172500,2952369010,8510,8510,8510,8510,0
20241213,172400,2952369010,8510,8510,8510,8510,0
20241213,172300,2952369010,8510,8510,8510,8510,0
20241213,172200,2952369010,8510,8510,8510,8510,0
20241213,172100,2952369010,8510,8510,8510,8510,0
20241213,172000,2952369010,8510,8510,8510,8510,0
20241213,171900,2952369010,8510,8510,8510,8510,0
20241213,171800,2952369010,8510,8510,8510,8510,0
20241213,171700,2952369010,8510,8510,8510,8510,0
20241213,171600,2952369010,8510,8510,8510,8510,0
20241213,171500,2952369010,8510,8510,8510,8510,0
20241213,171400,2952369010,8510,8510,8510,8510,0
20241213,171300,2952369010,8510,8510,8510,8510,0
20241213,171200,2952369010,8510,8510,8510,8510,0
20241213,171100,2952369010,8510,8510,8510,8510,0
20241213,171000,2952369010,8510,8510,8510,8510,0
20241213,170900,2952369010,8510,8510,8510,8510,0
20241213,170800,2952369010,8510,8510,8510,8510,0
20241213,170700,2952369010,8510,8510,8510,8510,0
20241213,170600,2952369010,8510,8510,8510,8510,6589
20241213,170500,2952369010,8510,8510,8510,8510,0
20241213,170400,2952369010,8510,8510,8510,8510,0
20241213,170300,2952369010,8510,8510,8510,8510,0
20241213,170200,2952369010,8510,8510,8510,8510,0
20241213,170100,2952369010,8510,8510,8510,8510,0
20241213,170000,2952369010,8510,8510,8510,8510,0
20241213,165900,2952369010,8510,8510,8510,8510,0
20241213,165800,2952369010,8510,8510,8510,8510,0
20241213,165700,2952369010,8510,8510,8510,8510,0
20241213,165600,2952369010,8510,8510,8510,8510,0
20241213,165500,2952369010,8510,8510,8510,8510,0
20241213,165400,2952369010,8510,8510,8510,8510,0
20241213,165300,2952369010,8510,8510,8510,8510,0
20241213,165200,2952369010,8510,8510,8510,8510,0
20241213,165100,2952369010,8510,8510,8510,8510,0
20241213,165000,2952369010,8510,8510,8510,8510,0
20241213,164900,2952369010,8510,8510,8510,8510,0
20241213,164800,2952369010,8510,8510,8510,8510,0
20241213,164700,2952369010,8510,8510,8510,8510,0
20241213,164600,2952369010,8510,8510,8510,8510,0
20241213,164500,2952369010,8510,8510,8510,8510,0
20241213,164400,2952369010,8510,8510,8510,8510,0
20241213,164300,2952369010,8510,8510,8510,8510,0
20241213,164200,2952369010,8510,8510,8510,8510,0
20241213,164100,2952369010,8510,8510,8510,8510,0
20241213,164000,2952369010,8510,8510,8510,8510,0
20241213,163900,2952369010,8510,8510,8510,8510,0
20241213,163800,2952369010,8510,8510,8510,8510,0
20241213,163700,2952369010,8510,8510,8510,8510,0
20241213,163600,2952369010,8510,8510,8510,8510,6589
20241213,163500,2952369010,8510,8510,8510,8510,0
20241213,163400,2952369010,8510,8510,8510,8510,0
20241213,163300,2952369010,8510,8510,8510,8510,0
20241213,163200,2952369010,8510,8510,8510,8510,0
20241213,163100,2952369010,8510,8510,8510,8510,0
20241213,163000,2952369010,8510,8510,8510,8510,0
20241213,162900,2952369010,8510,8510,8510,8510,0
20241213,162800,2952369010,8510,8510,8510,8510,0
20241213,162700,2952369010,8510,8510,8510,8510,0
20241213,162600,2952369010,8510,8510,8510,8510,0
20241213,162500,2952369010,8510,8510,8510,8510,0
20241213,162400,2952369010,8510,8510,8510,8510,0
20241213,162300,2952369010,8510,8510,8510,8510,0
20241213,162200,2952369010,8510,8510,8510,8510,0
20241213,162100,2952369010,8510,8510,8510,8510,0
20241213,162000,2952369010,8510,8510,8510,8510,0
20241213,161900,2952369010,8510,8510,8510,8510,0
20241213,161800,2952369010,8510,8510,8510,8510,0
20241213,161700,2952369010,8510,8510,8510,8510,0
20241213,161600,2952369010,8510,8510,8510,8510,0
20241213,161500,2952369010,8510,8510,8510,8510,0
20241213,161400,2952369010,8510,8510,8510,8510,0
20241213,161300,2952369010,8510,8510,8510,8510,0
20241213,161200,2952369010,8510,8510,8510,8510,0
20241213,161100,2952369010,8510,8510,8510,8510,0
20241213,161000,2952369010,8510,8510,8510,8510,0
20241213,160900,2952369010,8510,8510,8510,8510,0
20241213,160800,2952369010,8510,8510,8510,8510,0
20241213,160700,2952369010,8510,8510,8510,8510,0
20241213,160600,2952369010,8510,8510,8510,8510,6589
20241213,160500,2952369010,8510,8510,8510,8510,0
20241213,160400,2952369010,8510,8510,8510,8510,0
20241213,160300,2952369010,8510,8510,8510,8510,0
20241213,160200,2952369010,8510,8510,8510,8510,0
20241213,160100,2952369010,8510,8510,8510,8510,0
20241213,160000,2952369010,8510,8510,8510,8510,0
20241213,155900,2952369010,8510,8510,8510,8510,0
20241213,155800,2952369010,8510,8510,8510,8510,0
20241213,155700,2952369010,8510,8510,8510,8510,0
20241213,155600,2952369010,8510,8510,8510,8510,0
20241213,155500,2952369010,8510,8510,8510,8510,0
20241213,155400,2952369010,8510,8510,8510,8510,0
20241213,155300,2952369010,8510,8510,8510,8510,0
20241213,155200,2952369010,8510,8510,8510,8510,0
20241213,155100,2952369010,8510,8510,8510,8510,0
20241213,155000,2952369010,8510,8510,8510,8510,0
20241213,154900,2952369010,8510,8510,8510,8510,0
20241213,154800,2952369010,8510,8510,8510,8510,0
20241213,154700,2952369010,8510,8510,8510,8510,0
20241213,154600,2952369010,8510,8510,8510,8510,0
20241213,154500,2952369010,8510,8510,8510,8510,0
20241213,154400,2952369010,8510,8510,8510,8510,0
20241213,154300,2952369010,8510,8510,8510,8510,0
20241213,154200,2952369010,8510,8510,8510,8510,0
20241213,154100,2952369010,8510,8510,8510,8510,0
20241213,154000,2952369010,8510,8510,8510,8510,0
20241213,153900,2952369010,8510,8510,8510,8510,0
20241213,153800,2952369010,8510,8510,8510,8510,0
20241213,153700,2952369010,8510,8510,8510,8510,0
20241213,153600,2952369010,8510,8510,8510,8510,6589
20241213,153500,2952369010,8510,8510,8510,8510,0
20241213,153400,2952369010,8510,8510,8510,8510,0
20241213,153300,2952369010,8510,8510,8510,8510,0
20241213,153200,2952369010,8510,8510,8510,8510,0
20241213,153100,2952369010,8510,8510,8510,8510,0
20241213,153000,2952369010,8510,8510,8510,8510,6589
20241213,152900,2896296620,8490,8490,8490,8490,0
20241213,152800,2896296620,8490,8490,8490,8490,0
20241213,152700,2896296620,8490,8490,8490,8490,0
20241213,152600,2896296620,8490,8490,8490,8490,0
20241213,152500,2896296620,8490,8490,8490,8490,0
20241213,152400,2896296620,8490,8490,8490,8490,0
20241213,152300,2896296620,8490,8490,8490,8490,0
20241213,152200,2896296620,8490,8490,8490,8490,0
20241213,152100,2896296620,8490,8490,8490,8490,0
20241213,152000,2896296620,8490,8490,8490,8490,0
20241213,151900,2896296620,8490,8480,8490,8470,2366
20241213,151800,2876230310,8490,8480,8500,8470,809
20241213,151700,2869373450,8480,8480,8490,8470,731
20241213,151600,2863172920,8490,8490,8490,8470,797
20241213,151500,2856412090,8480,8490,8510,8480,929
20241213,151400,2848521360,8500,8500,8510,8490,1074
20241213,151300,2839395240,8490,8480,8500,8480,970
20241213,151200,2831155170,8490,8470,8500,8470,520
20241213,151100,2826741530,8480,8490,8490,8460,548
20241213,151000,2822094370,8480,8460,8500,8460,406
20241213,150900,2818650600,8460,8460,8470,8460,1064
20241213,150800,2809647450,8460,8490,8500,8460,1190
20241213,150700,2799553350,8490,8480,8500,8480,393
20241213,150600,2796215940,8460,8460,8490,8460,338
20241213,150500,2793352560,8460,8470,8500,8460,680
20241213,150400,2787591980,8490,8490,8500,8470,2012
20241213,150300,2770517810,8490,8490,8500,8490,386
20241213,150200,2767238200,8500,8490,8500,8490,237
20241213,150100,2765223900,8490,8490,8490,8470,188
20241213,150000,2763629520,8470,8490,8500,8470,1265
20241213,145900,2752894350,8500,8490,8500,8480,462
20241213,145800,2748973130,8480,8480,8490,8480,489
20241213,145700,2744822970,8490,8480,8490,8480,153
20241213,145600,2743524320,8480,8480,8490,8480,58
20241213,145500,2743032220,8480,8470,8490,8470,398
20241213,145400,2739657180,8470,8460,8500,8460,269
20241213,145300,2737376640,8460,8480,8480,8460,558
20241213,145200,2732652660,8470,8470,8480,8470,128
20241213,145100,2731567530,8490,8460,8490,8460,377
20241213,145000,2728371630,8460,8450,8460,8450,647
20241213,144900,2722898400,8460,8470,8470,8450,3923
20241213,144800,2689742150,8460,8460,8460,8460,933
20241213,144700,2681848970,8460,8470,8470,8460,349
20241213,144600,2678894480,8470,8470,8470,8460,274
20241213,144500,2676574260,8480,8460,8480,8460,3987
20241213,144400,2642765000,8460,8470,8490,8460,1467
20241213,144300,2630341300,8470,8470,8480,8470,368
20241213,144200,2627221320,8470,8470,8500,8470,1021
20241213,144100,2618561450,8470,8470,8490,8470,214
20241213,144000,2616747510,8480,8470,8490,8470,941
20241213,143900,2608768020,8480,8470,8480,8470,236
20241213,143800,2606766890,8480,8470,8480,8470,38
20241213,143700,2606444700,8480,8470,8480,8470,175
20241213,143600,2604962300,8470,8460,8470,8450,1459
20241213,143500,2592620180,8460,8490,8490,8460,7189
20241213,143400,2531707040,8480,8480,8490,8480,254
20241213,143300,2529552100,8480,8490,8490,8480,395
20241213,143200,2526198620,8490,8490,8490,8480,281
20241213,143100,2523813030,8480,8490,8500,8480,2042
20241213,143000,2506476650,8500,8500,8500,8490,62
20241213,142900,2505949740,8500,8500,8500,8490,152
20241213,142800,2504657940,8500,8490,8500,8490,249
20241213,142700,2502541520,8500,8500,8500,8490,181
20241213,142600,2501003040,8500,8500,8500,8490,199
20241213,142500,2499311570,8490,8480,8500,8480,124
20241213,142400,2498257830,8480,8490,8500,8480,267
20241213,142300,2495990860,8490,8480,8490,8480,539
20241213,142200,2491419770,8480,8480,8490,8480,17
20241213,142100,2491275540,8490,8490,8490,8480,464
20241213,142000,2487336200,8490,8500,8510,8490,2174
20241213,141900,2468855160,8510,8510,8510,8500,139
20241213,141800,2467672290,8510,8510,8510,8500,105
20241213,141700,2466778880,8510,8500,8510,8500,212
20241213,141600,2464974790,8510,8500,8510,8500,193
20241213,141500,2463332430,8510,8510,8510,8500,378
20241213,141400,2460115670,8510,8520,8520,8510,346
20241213,141300,2457170800,8520,8520,8520,8510,245
20241213,141200,2455083450,8520,8520,8520,8510,44
20241213,141100,2454708590,8510,8510,8520,8510,213
20241213,141000,2452894980,8510,8510,8510,8500,115
20241213,140900,2451916340,8500,8500,8510,8500,431
20241213,140800,2448250110,8510,8510,8510,8500,421
20241213,140700,2444668640,8510,8510,8520,8510,459
20241213,140600,2440762360,8510,8520,8520,8510,120
20241213,140500,2439740030,8520,8530,8530,8510,1487
20241213,140400,2427069850,8530,8530,8530,8520,106
20241213,140300,2426166080,8520,8520,8530,8520,427
20241213,140200,2422523880,8520,8530,8530,8510,361
20241213,140100,2419446890,8530,8530,8530,8510,455
20241213,140000,2415571510,8520,8520,8520,8510,410
20241213,135900,2412078630,8520,8500,8520,8500,157
20241213,135800,2410742400,8520,8510,8520,8500,236
20241213,135700,2408732840,8500,8510,8510,8500,51
20241213,135600,2408298920,8500,8500,8510,8490,1520
20241213,135500,2395377970,8510,8500,8510,8490,1193
20241213,135400,2385237370,8500,8510,8520,8500,114
20241213,135300,2384267070,8510,8500,8510,8490,468
20241213,135200,2380289010,8500,8490,8500,8490,34
20241213,135100,2380000030,8490,8490,8500,8490,33
20241213,135000,2379719660,8500,8490,8500,8480,268
20241213,134900,2377443530,8490,8480,8490,8480,36
20241213,134800,2377137950,8490,8480,8490,8480,90
20241213,134700,2376373870,8480,8490,8490,8470,1692
20241213,134600,2362032180,8490,8480,8490,8480,494
20241213,134500,2357841380,8490,8500,8500,8480,1283
20241213,134400,2346950580,8500,8500,8520,8500,514
20241213,134300,2342581370,8540,8510,8540,8500,229
20241213,134200,2340631530,8540,8490,8540,8490,5941
20241213,134100,2290110750,8490,8480,8490,8480,504
20241213,134000,2285836790,8480,8490,8490,8480,765
20241213,133900,2279342180,8490,8510,8520,8490,681
20241213,133800,2273552640,8520,8510,8520,8500,33
20241213,133700,2273271790,8510,8490,8510,8490,173
20241213,133600,2271801460,8490,8500,8510,8490,610
20241213,133500,2266621290,8490,8500,8500,8490,2859
20241213,133400,2242320800,8500,8510,8520,8500,1190
20241213,133300,2232194910,8510,8510,8520,8510,76
20241213,133200,2231547480,8510,8520,8520,8510,265
20241213,133100,2229291220,8510,8510,8520,8510,128
20241213,133000,2228201120,8520,8520,8520,8510,271
20241213,132900,2225893810,8520,8520,8520,8510,64
20241213,132800,2225348800,8520,8510,8520,8510,42
20241213,132700,2224991000,8510,8510,8520,8510,327
20241213,132600,2222205010,8510,8520,8530,8510,836
20241213,132500,2215082860,8530,8530,8540,8520,1333
20241213,132400,2203715580,8530,8530,8530,8530,125
20241213,132300,2202649330,8530,8530,8540,8530,640
20241213,132200,2197189520,8530,8530,8540,8530,1535
20241213,132100,2184092900,8540,8520,8540,8520,208
20241213,132000,2182316600,8530,8520,8530,8520,3071
20241213,131900,2156122290,8520,8520,8520,8510,271
20241213,131800,2153813420,8510,8520,8520,8510,197
20241213,131700,2152135050,8510,8510,8520,8510,304
20241213,131600,2149545040,8520,8510,8520,8510,323
20241213,131500,2146794100,8520,8510,8520,8510,393
20241213,131400,2143448360,8520,8500,8520,8500,162
20241213,131300,2142068340,8520,8500,8520,8500,1407
20241213,131200,2130094540,8510,8510,8510,8500,407
20241213,131100,2126631090,8500,8500,8510,8500,72
20241213,131000,2126018500,8510,8510,8510,8500,119
20241213,130900,2125005860,8510,8510,8510,8500,110
20241213,130800,2124069770,8500,8510,8510,8500,966
20241213,130700,2115854240,8510,8520,8520,8510,103
20241213,130600,2114976830,8520,8510,8520,8500,601
20241213,130500,2109862320,8500,8500,8510,8500,14
20241213,130400,2109743230,8500,8510,8510,8500,108
20241213,130300,2108824230,8500,8500,8510,8500,44
20241213,130200,2108449920,8510,8510,8510,8500,109
20241213,130100,2107522390,8510,8500,8510,8500,377
20241213,130000,2104317880,8500,8510,8510,8500,157
20241213,125900,2102983320,8510,8510,8510,8500,203
20241213,125800,2101255880,8500,8500,8510,8500,125
20241213,125700,2100192680,8500,8510,8510,8500,107
20241213,125600,2099282180,8510,8500,8510,8500,89
20241213,125500,2098524800,8500,8500,8500,8500,843
20241213,125400,2091359300,8510,8500,8510,8500,108
20241213,125300,2090440300,8510,8510,8510,8500,367
20241213,125200,2087317180,8510,8500,8510,8500,4
20241213,125100,2087283160,8510,8520,8520,8490,2001
20241213,125000,2070255480,8510,8510,8520,8510,213
20241213,124900,2068440840,8520,8520,8520,8520,275
20241213,124800,2066097840,8520,8510,8520,8510,285
20241213,124700,2063672470,8500,8510,8510,8500,155
20241213,124600,2062353700,8510,8500,8510,8500,780
20241213,124500,2055722400,8500,8510,8510,8500,97
20241213,124400,2054896990,8510,8510,8510,8500,159
20241213,124300,2053543910,8510,8520,8520,8500,1078
20241213,124200,2044369040,8520,8500,8520,8500,228
20241213,124100,2042428560,8510,8510,8510,8500,132
20241213,124000,2041305260,8500,8510,8510,8500,111
20241213,123900,2040361110,8500,8490,8500,8490,865
20241213,123800,2033008620,8500,8490,8500,8490,319
20241213,123700,2030297180,8490,8500,8500,8490,431
20241213,123600,2026636190,8500,8490,8500,8490,813
20241213,123500,2019732800,8500,8490,8500,8490,175
20241213,123400,2018246320,8490,8500,8500,8490,90
20241213,123300,2017481410,8500,8500,8500,8490,191
20241213,123200,2015858030,8500,8490,8500,8490,44
20241213,123100,2015484040,8500,8490,8500,8480,1157
20241213,123000,2005660040,8490,8490,8490,8480,1113
20241213,122900,1996216170,8480,8480,8490,8480,83
20241213,122800,1995511630,8480,8490,8490,8480,252
20241213,122700,1993373110,8490,8480,8490,8480,93
20241213,122600,1992583560,8490,8500,8500,8490,1000
20241213,122500,1984092480,8490,8490,8490,8480,168
20241213,122400,1982666170,8490,8490,8490,8480,2997
20241213,122300,1957242000,8490,8490,8500,8490,475
20241213,122200,1953208360,8500,8520,8520,8490,7056
20241213,122100,1893201920,8520,8520,8520,8510,62
20241213,122000,1892673740,8520,8510,8520,8510,177
20241213,121900,1891165740,8510,8510,8510,8510,309
20241213,121800,1888536150,8510,8520,8520,8510,272
20241213,121700,1886219080,8500,8510,8520,8500,1615
20241213,121600,1872475010,8510,8510,8510,8500,390
20241213,121500,1869156270,8510,8510,8510,8500,201
20241213,121400,1867445840,8500,8510,8510,8500,103
20241213,121300,1866569370,8510,8510,8510,8500,1617
20241213,121200,1852808710,8510,8500,8510,8500,148
20241213,121100,1851549310,8500,8500,8510,8500,42
20241213,121000,1851191930,8500,8510,8510,8500,108
20241213,120900,1850272870,8510,8510,8510,8500,21
20241213,120800,1850094220,8500,8510,8510,8500,561
20241213,120700,1845324000,8500,8510,8510,8500,1131
20241213,120600,1835709220,8500,8500,8510,8500,450
20241213,120500,1831883250,8500,8500,8500,8490,187
20241213,120400,1830293990,8490,8500,8500,8490,693
20241213,120300,1824410340,8500,8490,8510,8490,3834
20241213,120200,1791828820,8500,8490,8500,8490,302
20241213,120100,1789263840,8500,8500,8500,8490,2049
20241213,120000,1771847420,8500,8490,8500,8490,341
20241213,115900,1768951400,8500,8510,8520,8490,4006
20241213,115800,1734868930,8520,8520,8530,8510,48
20241213,115700,1734460100,8520,8510,8520,8510,813
20241213,115600,1727533590,8520,8510,8520,8510,318
20241213,115500,1724824290,8520,8510,8520,8510,450
20241213,115400,1720993360,8510,8510,8520,8510,306
20241213,115300,1718388870,8520,8510,8520,8510,295
20241213,115200,1715875560,8520,8520,8520,8510,981
20241213,115100,1707517480,8510,8520,8520,8510,424
20241213,115000,1703905190,8520,8520,8520,8510,472
20241213,114900,1699883830,8510,8510,8520,8510,2674
20241213,114800,1677102090,8510,8510,8520,8510,66
20241213,114700,1676540050,8510,8510,8520,8510,132
20241213,114600,1675415520,8510,8520,8520,8510,232
20241213,114500,1673438970,8520,8500,8520,8490,1271
20241213,114400,1662635390,8500,8490,8500,8490,69
20241213,114300,1662049380,8490,8500,8510,8490,486
20241213,114200,1657918370,8500,8510,8520,8500,783
20241213,114100,1651254980,8520,8500,8520,8500,1921
20241213,114000,1634918750,8500,8490,8500,8490,481
20241213,113900,1630834110,8490,8500,8500,8490,142
20241213,113800,1629627230,8500,8500,8500,8490,736
20241213,113700,1623371350,8500,8500,8510,8500,635
20241213,113600,1617972680,8510,8490,8510,8490,4691
20241213,113500,1578099240,8490,8490,8500,8490,94
20241213,113400,1577300340,8500,8490,8500,8490,611
20241213,113300,1572111910,8500,8480,8500,8480,176
20241213,113200,1570617750,8490,8490,8500,8480,278
20241213,113100,1568256450,8490,8490,8490,8480,145
20241213,113000,1567025410,8490,8480,8490,8480,2008
20241213,112900,1549977560,8490,8480,8490,8480,250
20241213,112800,1547855330,8490,8480,8500,8480,1866
20241213,112700,1532012950,8490,8490,8490,8480,210
20241213,112600,1530230210,8480,8480,8480,8480,24
20241213,112500,1530026690,8490,8490,8500,8490,757
20241213,112400,1523599420,8490,8500,8500,8490,421
20241213,112300,1520023150,8500,8490,8500,8490,114
20241213,112200,1519055230,8490,8480,8490,8480,1365
20241213,112100,1507466460,8490,8480,8490,8480,216
20241213,112000,1505632680,8480,8480,8490,8480,244
20241213,111900,1503561270,8490,8490,8500,8480,719
20241213,111800,1497456060,8490,8490,8500,8490,1083
20241213,111700,1488260950,8490,8500,8500,8490,62
20241213,111600,1487734460,8500,8500,8500,8490,288
20241213,111500,1485286530,8500,8490,8500,8490,189
20241213,111400,1483681370,8490,8500,8500,8490,759
20241213,111300,1477236150,8490,8490,8500,8490,148
20241213,111200,1475979500,8500,8500,8500,8490,62
20241213,111100,1475452740,8500,8490,8500,8490,751
20241213,111000,1469069800,8500,8510,8520,8490,4162
20241213,110900,1433663990,8520,8500,8520,8500,853
20241213,110800,1426406730,8490,8500,8500,8470,2587
20241213,110700,1404450190,8500,8490,8500,8490,711
20241213,110600,1398407760,8500,8500,8500,8490,941
20241213,110500,1390409730,8500,8500,8500,8490,931
20241213,110400,1382496400,8500,8500,8500,8490,347
20241213,110300,1379546910,8500,8500,8500,8490,815
20241213,110200,1372622860,8490,8480,8500,8480,178
20241213,110100,1371111700,8480,8490,8500,8480,6989
20241213,110000,1311778140,8500,8500,8500,8490,873
20241213,105900,1304364970,8500,8480,8510,8480,6346
20241213,105800,1250425390,8480,8490,8490,8480,3174
20241213,105700,1223478310,8480,8490,8490,8480,587
20241213,105600,1218500170,8490,8490,8490,8480,139
20241213,105500,1217320120,8480,8480,8490,8480,194
20241213,105400,1215673350,8490,8490,8490,8480,1273
20241213,105300,1204877810,8490,8480,8490,8480,1421
20241213,105200,1192826730,8480,8480,8480,8470,352
20241213,105100,1189841960,8480,8480,8480,8470,221
20241213,105000,1187969320,8480,8470,8480,8460,1869
20241213,104900,1172138870,8470,8450,8470,8450,2269
20241213,104800,1152942090,8460,8460,8460,8460,6
20241213,104700,1152891330,8450,8450,8460,8450,662
20241213,104600,1147293370,8440,8440,8440,8440,6
20241213,104500,1147242730,8450,8450,8450,8440,2501
20241213,104400,1126126700,8450,8450,8460,8450,194
20241213,104300,1124485820,8460,8450,8470,8450,2121
20241213,104200,1106562210,8470,8470,8470,8450,2074
20241213,104100,1089032000,8470,8470,8470,8460,191
20241213,104000,1087414290,8470,8460,8470,8450,209
20241213,103900,1085646190,8460,8460,8460,8440,328
20241213,103800,1082871430,8450,8450,8450,8450,415
20241213,103700,1079364680,8450,8450,8460,8450,452
20241213,103600,1075545000,8450,8460,8460,8450,175
20241213,103500,1074064570,8460,8460,8460,8460,576
20241213,103400,1069191610,8470,8480,8480,8470,975
20241213,103300,1060929600,8480,8480,8480,8470,272
20241213,103200,1058623170,8480,8480,8480,8470,1106
20241213,103100,1049249520,8470,8480,8480,8470,66
20241213,103000,1048689900,8480,8470,8480,8460,2717
20241213,102900,1025675300,8470,8460,8470,8460,33
20241213,102800,1025395860,8460,8460,8460,8450,588
20241213,102700,1020421430,8460,8450,8460,8440,27
20241213,102600,1020193110,8450,8460,8460,8450,9
20241213,102500,1020117050,8460,8440,8460,8440,3557
20241213,102400,990092800,8440,8450,8450,8440,2462
20241213,102300,969288960,8450,8460,8460,8450,920
20241213,102200,961513630,8460,8450,8460,8450,219
20241213,102100,959660950,8460,8460,8460,8460,59
20241213,102000,959161810,8460,8450,8470,8450,2622
20241213,101900,936994250,8440,8430,8440,8430,404
20241213,101800,933585720,8430,8430,8430,8420,48
20241213,101700,933181140,8430,8430,8440,8420,277
20241213,101600,930844690,8430,8420,8430,8410,651
20241213,101500,925363790,8420,8420,8420,8420,6
20241213,101400,925313270,8420,8430,8430,8410,242
20241213,101300,923273790,8420,8430,8430,8400,1846
20241213,101200,907740310,8430,8440,8440,8430,357
20241213,101100,904730760,8440,8440,8450,8440,798
20241213,101000,897994060,8450,8440,8450,8440,1051
20241213,100900,889117420,8430,8440,8440,8430,145
20241213,100800,887894180,8440,8430,8440,8430,472
20241213,100700,883913640,8430,8440,8440,8430,69
20241213,100600,883331440,8430,8430,8450,8430,496
20241213,100500,879147690,8440,8450,8450,8440,3
20241213,100400,879122360,8440,8450,8450,8430,475
20241213,100300,875116840,8440,8430,8450,8430,261
20241213,100200,872912870,8440,8450,8450,8430,2128
20241213,100100,854963410,8460,8450,8460,8440,44
20241213,100000,854591390,8450,8450,8450,8450,309
20241213,095900,851980340,8440,8450,8450,8440,437
20241213,095800,848287750,8460,8450,8460,8440,628
20241213,095700,842980180,8450,8450,8450,8440,578
20241213,095600,838098100,8450,8440,8450,8440,514
20241213,095500,833759860,8450,8430,8450,8430,235
20241213,095400,831774780,8430,8430,8430,8430,1
20241213,095300,831766350,8430,8430,8430,8430,300
20241213,095200,829237350,8430,8430,8430,8420,4132
20241213,095100,794430630,8440,8460,8460,8440,2793
20241213,095000,770828190,8460,8440,8460,8440,1666
20241213,094900,756750720,8440,8440,8440,8440,158
20241213,094800,755417200,8430,8450,8450,8430,993
20241213,094700,747037130,8450,8440,8450,8440,286
20241213,094600,744621380,8440,8440,8440,8430,94
20241213,094500,743828200,8430,8440,8440,8430,193
20241213,094400,742200060,8440,8440,8440,8430,1786
20241213,094300,727130290,8450,8450,8450,8440,63
20241213,094200,726597990,8450,8440,8450,8440,22
20241213,094100,726412100,8440,8440,8450,8440,591
20241213,094000,721423860,8450,8450,8450,8440,1271
20241213,093900,710695960,8450,8420,8450,8420,1627
20241213,093800,696975500,8420,8440,8450,8420,1341
20241213,093700,685672630,8440,8450,8450,8440,53
20241213,093600,685224950,8450,8430,8450,8430,1103
20241213,093500,675918520,8430,8440,8440,8430,389
20241213,093400,672639080,8450,8450,8450,8440,1263
20241213,093300,661972440,8460,8460,8460,8460,13
20241213,093200,661862460,8450,8460,8460,8450,276
20241213,093100,659530150,8460,8460,8470,8460,2177
20241213,093000,641112270,8460,8460,8480,8460,6155
20241213,092900,589037180,8450,8470,8470,8450,558
20241213,092800,584318090,8470,8490,8490,8450,6637
20241213,092700,528065060,8490,8470,8490,8470,2701
20241213,092600,505158470,8470,8430,8480,8430,3843
20241213,092500,472623640,8430,8430,8430,8430,523
20241213,092400,468214750,8430,8450,8460,8420,2337
20241213,092300,448480180,8450,8430,8450,8420,894
20241213,092200,440939070,8440,8400,8450,8400,3945
20241213,092100,407642900,8400,8380,8430,8370,6810
20241213,092000,350453680,8380,8370,8380,8350,2359
20241213,091900,330720970,8360,8380,8380,8360,817
20241213,091800,323875580,8370,8380,8380,8370,531
20241213,091700,319429240,8360,8380,8380,8360,1474
20241213,091600,307091050,8370,8370,8380,8370,755
20241213,091500,300770680,8370,8370,8380,8350,2159
20241213,091400,282704160,8370,8340,8370,8340,1752
20241213,091300,268069840,8340,8340,8340,8320,1252
20241213,091200,257629140,8350,8330,8350,8320,1874
20241213,091100,241998460,8340,8310,8340,8300,1081
20241213,091000,233011390,8310,8300,8310,8300,501
20241213,090900,228848600,8300,8310,8310,8300,505
20241213,090800,224653110,8310,8300,8310,8290,305
20241213,090700,222119990,8310,8280,8310,8280,193
20241213,090600,220521860,8290,8310,8310,8290,2745
20241213,090500,197740080,8310,8310,8310,8300,1321
20241213,090400,186763470,8300,8300,8310,8300,468
20241213,090300,182874930,8300,8290,8320,8270,6495
20241213,090200,129035670,8270,8320,8320,8270,5504
20241213,090100,83414880,8320,8320,8340,8300,5279
20241213,090000,39485040,8310,8270,8340,8270,4758